LivaNova PLC (LIVN) Historical Prices & Data

Apple Inc.‪$ 309.35‬-1.95‪-0.63%‬Alphabet Inc. (google)‪$ 344.82‬4.15‪+1.22%‬Microsoft Corp.‪$ 483.24‬2.09‪+0.43%‬Tesla, Inc.‪$ 362.86‬17.73‪+5.14%‬Bitcoin‪$ 77,582.00‬-152.00‪-0.20%‬ETH/USD‪$ 2,464.42‬1.01‪+0.04%‬Gold‪$ 4,643.12‬39.20‪+0.85%‬Silver‪$ 68.80‬-0.18‪-0.27%‬Crude Oil‪$ 84.79‬-1.58‪-1.83%‬Natural Gaz‪$ 2.77‬0.02‪+0.66%‬Al Rajhi Company for Cooperative Insurance‪SAR 53.70‬0.20‪+0.37%‬SpaceX‪$ 136.97‬2.97‪+2.22%‬

Apple Inc.‪$ 309.35‬-1.95‪-0.63%‬Alphabet Inc. (google)‪$ 344.82‬4.15‪+1.22%‬Microsoft Corp.‪$ 483.24‬2.09‪+0.43%‬Tesla, Inc.‪$ 362.86‬17.73‪+5.14%‬Bitcoin‪$ 77,582.00‬-152.00‪-0.20%‬ETH/USD‪$ 2,464.42‬1.01‪+0.04%‬Gold‪$ 4,643.12‬39.20‪+0.85%‬Silver‪$ 68.80‬-0.18‪-0.27%‬Crude Oil‪$ 84.79‬-1.58‪-1.83%‬Natural Gaz‪$ 2.77‬0.02‪+0.66%‬Al Rajhi Company for Cooperative Insurance‪SAR 53.70‬0.20‪+0.37%‬SpaceX‪$ 136.97‬2.97‪+2.22%‬

LI

NASDAQ

Currency in USD

78.24

-0.50 (-0.64%)

Closed

Aug 24, 2026

Day's Range

78.03

80.00

52 wk Range

48.82

85.76

Historical Data

Time	Open	High	Low	Close	Volume
May 26, 2026	74.51	75.81	70.74	75.42	436.70K
May 27, 2026	75.42	75.63	72.90	73.90	1.05M
May 28, 2026	73.18	73.79	71.77	73.04	758.90K
May 29, 2026	72.77	74.25	72.46	73.80	708K
Jun 1, 2026	73.20	74.28	72.24	73.81	763.60K
Jun 2, 2026	73.17	74.40	72.48	73.33	836.30K
Jun 3, 2026	73.20	73.51	71.00	71.33	727.80K
Jun 4, 2026	72.44	75.05	72.13	73.72	573.40K
Jun 5, 2026	73.64	74.62	72.07	72.36	412.90K
Jun 8, 2026	72.47	75.66	72.45	74.80	797.80K

Items per row:

1-10 of 63

The information on this page is provided for general informational purposes only and is not investment advice.

Market data provided by Twelve Data. Charting by TradingView.

Last updated: Aug 24, 2026, 01:30 PM

Stocks news

Track Global Markets in Real Time with UA Finance

Download the app now and access live financial data, expert analysis, and trusted economic news to follow stocks, forex, gold, and cryptocurrencies with ease.

Phone mockup