LivaNova PLC - Price History
Monthly price history for LIVN (LivaNova PLC)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | $62.92 | $62.92 |
| April 2024 | $55.75 | $55.75 |
| March 2024 | $55.94 | $55.94 |
| February 2024 | $54.81 | $54.81 |
| January 2024 | $48.68 | $48.68 |
| December 2023 | $51.74 | $51.74 |
| November 2023 | $44.85 | $44.85 |
| October 2023 | $49.05 | $49.05 |
| September 2023 | $52.88 | $52.88 |
| August 2023 | $55.55 | $55.55 |
| July 2023 | $58.45 | $58.45 |
| June 2023 | $51.43 | $51.43 |
| May 2023 | $44.28 | $44.28 |
| April 2023 | $47.90 | $47.90 |
| March 2023 | $43.58 | $43.58 |
| February 2023 | $47.32 | $47.32 |
| January 2023 | $56.20 | $56.20 |
| December 2022 | $55.54 | $55.54 |
| November 2022 | $55.37 | $55.37 |
| October 2022 | $47.10 | $47.10 |
| September 2022 | $50.77 | $50.77 |
| August 2022 | $56.25 | $56.25 |
| July 2022 | $63.67 | $63.67 |
| June 2022 | $62.47 | $62.47 |
| May 2022 | $68.07 | $68.07 |
| April 2022 | $76.66 | $76.66 |
| March 2022 | $81.83 | $81.83 |
| February 2022 | $78.82 | $78.82 |
| January 2022 | $75.11 | $75.11 |
| December 2021 | $87.43 | $87.43 |
| November 2021 | $80.16 | $80.16 |
| October 2021 | $76.72 | $76.72 |
| September 2021 | $79.19 | $79.19 |
| August 2021 | $82.69 | $82.69 |
| July 2021 | $86.30 | $86.30 |
| June 2021 | $84.11 | $84.11 |
| May 2021 | $83.54 | $83.54 |
| April 2021 | $84.87 | $84.87 |
| March 2021 | $73.73 | $73.73 |
| February 2021 | $77.54 | $77.54 |
| January 2021 | $62.90 | $62.90 |
| December 2020 | $66.21 | $66.21 |
| November 2020 | $52.85 | $52.85 |
| October 2020 | $50.34 | $50.34 |
| September 2020 | $45.21 | $45.21 |
| August 2020 | $46.90 | $46.90 |
| July 2020 | $46.54 | $46.54 |
| June 2020 | $48.13 | $48.13 |
| May 2020 | $53.49 | $53.49 |
| April 2020 | $53.12 | $53.12 |
| March 2020 | $45.25 | $45.25 |
| February 2020 | $69.72 | $69.72 |
| January 2020 | $67.97 | $67.97 |
| December 2019 | $75.43 | $75.43 |
| November 2019 | $83.76 | $83.76 |
| October 2019 | $70.73 | $70.73 |
| September 2019 | $73.79 | $73.79 |
| August 2019 | $77.63 | $77.63 |
| July 2019 | $77.05 | $77.05 |
| June 2019 | $71.96 | $71.96 |
| May 2019 | $71.90 | $71.90 |
| April 2019 | $68.89 | $68.89 |
| March 2019 | $97.25 | $97.25 |
| February 2019 | $93.20 | $93.20 |
| January 2019 | $92.32 | $92.32 |
| December 2018 | $91.47 | $91.47 |
| November 2018 | $101.19 | $101.19 |
| October 2018 | $111.99 | $111.99 |
| September 2018 | $123.97 | $123.97 |
| August 2018 | $125.55 | $125.55 |
| July 2018 | $110.13 | $110.13 |
| June 2018 | $99.82 | $99.82 |
| May 2018 | $94.05 | $94.05 |
| April 2018 | $88.78 | $88.78 |
| March 2018 | $88.50 | $88.50 |
| February 2018 | $89.74 | $89.74 |
| January 2018 | $85.55 | $85.55 |
| December 2017 | $79.92 | $79.92 |
| November 2017 | $87.18 | $87.18 |
| October 2017 | $73.90 | $73.90 |
| September 2017 | $70.06 | $70.06 |
| August 2017 | $62.58 | $62.58 |
| July 2017 | $60.94 | $60.94 |
| June 2017 | $61.21 | $61.21 |
| May 2017 | $56.84 | $56.84 |
| April 2017 | $52.70 | $52.70 |
| March 2017 | $49.01 | $49.01 |
| February 2017 | $50.40 | $50.40 |
| January 2017 | $48.10 | $48.10 |
| December 2016 | $44.97 | $44.97 |
| November 2016 | $44.27 | $44.27 |
| October 2016 | $56.68 | $56.68 |
| September 2016 | $60.11 | $60.11 |
| August 2016 | $60.02 | $60.02 |
| July 2016 | $52.05 | $52.05 |
| June 2016 | $50.23 | $50.23 |
| May 2016 | $48.81 | $48.81 |
| April 2016 | $52.73 | $52.73 |
| March 2016 | $53.98 | $53.98 |
| February 2016 | $56.44 | $56.44 |
| January 2016 | $55.98 | $55.98 |
| December 2015 | $59.37 | $59.37 |
| November 2015 | $59.85 | $59.85 |
| October 2015 | $66.28 | $66.28 |
| September 2015 | $60.78 | $60.78 |
| August 2015 | $65.34 | $65.34 |
| July 2015 | $61.40 | $61.40 |
| June 2015 | $59.46 | $59.46 |
| May 2015 | $64.01 | $64.01 |
| April 2015 | $60.91 | $60.91 |
| March 2015 | $64.92 | $64.92 |
| February 2015 | $68.50 | $68.50 |
| January 2015 | $55.57 | $55.57 |
| December 2014 | $55.68 | $55.68 |
| November 2014 | $53.25 | $53.25 |
| October 2014 | $52.50 | $52.50 |
| September 2014 | $51.16 | $51.16 |
| August 2014 | $57.39 | $57.39 |
| July 2014 | $59.47 | $59.47 |
| June 2014 | $62.46 | $62.46 |
| May 2014 | $60.80 | $60.80 |
| April 2014 | $59.16 | $59.16 |
| March 2014 | $65.26 | $65.26 |
| February 2014 | $68.47 | $68.47 |
| January 2014 | $66.80 | $66.80 |
| December 2013 | $65.42 | $65.42 |
| November 2013 | $68.72 | $68.72 |
| October 2013 | $57.76 | $57.76 |
| September 2013 | $50.74 | $50.74 |
| August 2013 | $50.87 | $50.87 |
| July 2013 | $51.99 | $51.99 |
| June 2013 | $51.96 | $51.96 |
| May 2013 | $47.71 | $47.71 |
| April 2013 | $43.42 | $43.42 |
| March 2013 | $46.80 | $46.80 |
| February 2013 | $45.75 | $45.75 |
| January 2013 | $43.36 | $43.36 |
| December 2012 | $52.53 | $52.53 |
| November 2012 | $51.70 | $51.70 |
| October 2012 | $46.25 | $46.25 |
| September 2012 | $52.42 | $52.42 |
| August 2012 | $49.93 | $49.93 |
| July 2012 | $43.30 | $43.30 |
| June 2012 | $44.94 | $44.94 |
| May 2012 | $38.55 | $38.55 |
| April 2012 | $38.30 | $38.30 |
| March 2012 | $38.13 | $38.13 |
| February 2012 | $37.23 | $37.23 |
| January 2012 | $32.50 | $32.50 |
| December 2011 | $33.50 | $33.50 |
| November 2011 | $30.33 | $30.33 |
| October 2011 | $28.80 | $28.80 |
| September 2011 | $28.30 | $28.30 |
| August 2011 | $28.19 | $28.19 |
| July 2011 | $27.14 | $27.14 |
| June 2011 | $27.95 | $27.95 |
| May 2011 | $32.65 | $32.65 |
| April 2011 | $35.59 | $35.59 |
| March 2011 | $31.81 | $31.81 |
| February 2011 | $33.03 | $33.03 |
| January 2011 | $32.75 | $32.75 |
| December 2010 | $31.02 | $31.02 |
| November 2010 | $26.91 | $26.91 |
| October 2010 | $27.51 | $27.51 |
| September 2010 | $26.68 | $26.68 |
| August 2010 | $21.43 | $21.43 |
| July 2010 | $23.82 | $23.82 |
| June 2010 | $23.68 | $23.68 |
| May 2010 | $17.56 | $17.56 |
| April 2010 | $19.53 | $19.53 |
| March 2010 | $19.16 | $19.16 |
| February 2010 | $17.85 | $17.85 |
| January 2010 | $18.74 | $18.74 |
| December 2009 | $20.44 | $20.44 |
| November 2009 | $18 | $18 |
| October 2009 | $14.46 | $14.46 |
| September 2009 | $15.94 | $15.94 |
| August 2009 | $15.04 | $15.04 |
| July 2009 | $16.61 | $16.61 |
| June 2009 | $16.63 | $16.63 |
| May 2009 | $14.49 | $14.49 |
| April 2009 | $13.24 | $13.24 |
| March 2009 | $13.27 | $13.27 |
| February 2009 | $13.45 | $13.45 |
| January 2009 | $15.39 | $15.39 |
| December 2008 | $16.57 | $16.57 |
| November 2008 | $13.73 | $13.73 |
| October 2008 | $12.74 | $12.74 |
| September 2008 | $17 | $17 |
| August 2008 | $21.45 | $21.45 |
| July 2008 | $27.62 | $27.62 |
| June 2008 | $21.70 | $21.70 |
| May 2008 | $17.73 | $17.73 |
| April 2008 | $15.80 | $15.80 |
| March 2008 | $14.50 | $14.50 |
| February 2008 | $12.90 | $12.90 |
| January 2008 | $12 | $12 |
| December 2007 | $13.16 | $13.16 |
| November 2007 | $13.64 | $13.64 |
| October 2007 | $14.50 | $14.50 |
| September 2007 | $13.94 | $13.94 |
| August 2007 | $15.09 | $15.09 |
| July 2007 | $14 | $14 |
| June 2007 | $16.82 | $16.82 |
| May 2007 | $18.78 | $18.78 |
| April 2007 | $21.86 | $21.86 |
| March 2007 | $18.78 | $18.78 |
| February 2007 | $20.48 | $20.48 |
| January 2007 | $21.07 | $21.07 |
| December 2006 | $20.64 | $20.64 |
| November 2006 | $24.43 | $24.43 |
| October 2006 | $18.03 | $18.03 |
| September 2006 | $17.53 | $17.53 |
| August 2006 | $16.28 | $16.28 |
| July 2006 | $21.43 | $21.43 |
| June 2006 | $21.32 | $21.32 |
| May 2006 | $24.99 | $24.99 |
| April 2006 | $23.19 | $23.19 |
| March 2006 | $25.77 | $25.77 |
| February 2006 | $27.17 | $27.17 |
| January 2006 | $30.01 | $30.01 |
| December 2005 | $32.30 | $32.30 |
| November 2005 | $28.21 | $28.21 |
| October 2005 | $30 | $30 |
| September 2005 | $29.85 | $29.85 |
| August 2005 | $38.28 | $38.28 |
| July 2005 | $38.62 | $38.62 |
| June 2005 | $43.39 | $43.39 |
| May 2005 | $36.59 | $36.59 |
| April 2005 | $37.69 | $37.69 |
| March 2005 | $44.17 | $44.17 |
| February 2005 | $37.49 | $37.49 |
| January 2005 | $25.17 | $25.17 |
| December 2004 | $20.72 | $20.72 |
| November 2004 | $18.57 | $18.57 |
| October 2004 | $18.77 | $18.77 |
| September 2004 | $20.46 | $20.46 |
| August 2004 | $17.12 | $17.12 |
| July 2004 | $27.98 | $27.98 |
| June 2004 | $33.36 | $33.36 |
| May 2004 | $19.74 | $19.74 |
| April 2004 | $23.69 | $23.69 |
| March 2004 | $23.95 | $23.95 |
| February 2004 | $24.37 | $24.37 |
| January 2004 | $30.35 | $30.35 |
| December 2003 | $32 | $32 |
| November 2003 | $27.49 | $27.49 |
| October 2003 | $27.35 | $27.35 |
| September 2003 | $30.85 | $30.85 |
| August 2003 | $27.54 | $27.54 |
| July 2003 | $29.84 | $29.84 |
| June 2003 | $21.56 | $21.56 |
| May 2003 | $18.94 | $18.94 |
| April 2003 | $22.83 | $22.83 |
| March 2003 | $21.39 | $21.39 |
| February 2003 | $17 | $17 |
| January 2003 | $16.81 | $16.81 |
| December 2002 | $18.40 | $18.40 |
| November 2002 | $17.10 | $17.10 |
| October 2002 | $16 | $16 |
| September 2002 | $17.21 | $17.21 |
| August 2002 | $18.50 | $18.50 |
| July 2002 | $13.23 | $13.23 |
| June 2002 | $13.12 | $13.12 |
| May 2002 | $15.25 | $15.25 |
| April 2002 | $13.55 | $13.55 |
| March 2002 | $15.99 | $15.99 |
| February 2002 | $14.74 | $14.74 |
| January 2002 | $14.14 | $14.14 |
| December 2001 | $26.53 | $26.53 |
| November 2001 | $24.45 | $24.45 |
| October 2001 | $15.72 | $15.72 |
| September 2001 | $15.76 | $15.76 |
| August 2001 | $17.50 | $17.50 |
| July 2001 | $16.75 | $16.75 |
| June 2001 | $16.90 | $16.90 |
| May 2001 | $14.58 | $14.58 |
| April 2001 | $11.40 | $11.40 |
| March 2001 | $16.19 | $16.19 |
| February 2001 | $22.88 | $22.88 |
| January 2001 | $21.69 | $21.69 |
| December 2000 | $23.25 | $23.25 |
| November 2000 | $22.12 | $22.12 |
| October 2000 | $23.25 | $23.25 |
| September 2000 | $21.44 | $21.44 |
| August 2000 | $16.44 | $16.44 |
| July 2000 | $13.50 | $13.50 |
| June 2000 | $12 | $12 |
| May 2000 | $17.75 | $17.75 |
| April 2000 | $20.38 | $20.38 |
| March 2000 | $18.69 | $18.69 |
| February 2000 | $25.50 | $25.50 |
| January 2000 | $23 | $23 |
| December 1999 | $15.94 | $15.94 |
| November 1999 | $17.44 | $17.44 |
| October 1999 | $14.06 | $14.06 |
| September 1999 | $17.88 | $17.88 |
| August 1999 | $18.56 | $18.56 |
| July 1999 | $13.25 | $13.25 |
| June 1999 | $12.50 | $12.50 |
| May 1999 | $11.56 | $11.56 |
| April 1999 | $8.12 | $8.12 |
| March 1999 | $9.50 | $9.50 |
| February 1999 | $8.81 | $8.81 |
| January 1999 | $10.06 | $10.06 |
| December 1998 | $13.50 | $13.50 |
| November 1998 | $10.88 | $10.88 |
| October 1998 | $6 | $6 |
| September 1998 | $6 | $6 |
| August 1998 | $5.81 | $5.81 |
| July 1998 | $13.88 | $13.88 |
| June 1998 | $10.62 | $10.62 |
| May 1998 | $11.38 | $11.38 |
| April 1998 | $24 | $24 |
| March 1998 | $31.88 | $31.88 |
| February 1998 | $24.12 | $24.12 |
| January 1998 | $19.94 | $19.94 |
| December 1997 | $15.25 | $15.25 |
| November 1997 | $11.25 | $11.25 |
| October 1997 | $13.38 | $13.38 |
| September 1997 | $16.12 | $16.12 |
| August 1997 | $12.88 | $12.88 |
| July 1997 | $14 | $14 |
| June 1997 | $7.75 | $7.75 |
| May 1997 | $6.25 | $6.25 |
| April 1997 | $5.75 | $5.75 |
| March 1997 | $5.12 | $5.12 |
| February 1997 | $4.50 | $4.50 |
| January 1997 | $3.88 | $3.88 |
| December 1996 | $3.50 | $3.50 |
| November 1996 | $2.88 | $2.88 |
| October 1996 | $3.06 | $3.06 |
| September 1996 | $6.25 | $6.25 |
| August 1996 | $6.16 | $6.16 |
| July 1996 | $6 | $6 |
| June 1996 | $6 | $6 |
| May 1996 | $5.38 | $5.38 |
| April 1996 | $5.50 | $5.50 |
| March 1996 | $4.50 | $4.50 |
| February 1996 | $4.50 | $4.50 |
| January 1996 | $5.25 | $5.25 |
| December 1995 | $4.75 | $4.75 |
| November 1995 | $6.75 | $6.75 |
| October 1995 | $5.25 | $5.25 |
| September 1995 | $5 | $5 |
| August 1995 | $5.50 | $5.50 |
| July 1995 | $5.50 | $5.50 |
| June 1995 | $4 | $4 |
| May 1995 | $4 | $4 |
| April 1995 | $4 | $4 |
| March 1995 | $4.25 | $4.25 |
| February 1995 | $4.50 | $4.50 |
| January 1995 | $3.75 | $3.75 |
| December 1994 | $3.50 | $3.50 |
| November 1994 | $3.50 | $3.50 |
| October 1994 | $3.75 | $3.75 |
| September 1994 | $3.75 | $3.75 |
| August 1994 | $5.50 | $5.50 |
| July 1994 | $5.25 | $5.25 |
| June 1994 | $7.75 | $7.75 |
| May 1994 | $7.50 | $7.50 |
| April 1994 | $7.75 | $7.75 |
| March 1994 | $7.75 | $7.75 |
| February 1994 | $6.50 | $6.50 |
| January 1994 | $9.75 | $9.75 |
| December 1993 | $12.62 | $12.62 |
| November 1993 | $10.50 | $10.50 |
| October 1993 | $10.25 | $10.25 |
| September 1993 | $12.25 | $12.25 |
| August 1993 | $11 | $11 |
| July 1993 | $9.75 | $9.75 |
| June 1993 | $9.25 | $9.25 |
| May 1993 | $7.75 | $7.75 |
| April 1993 | $8 | $8 |
| March 1993 | $8 | $8 |
| February 1993 | $8 | $8 |
LIVN
Price: $62.92
52 week price:
Earnings Per Share: 0.32 USD
P/E Ratio: 994.20
Exchange: NMS
Sector: Healthcare
Industry: Medical Devices
Volume: 315000
Ebitda: 55.0 millionMarket Capitalization: 2.9 billion