LivaNova PLC (LIVN)
51.62
-0.67
(-1.28%)
USD |
NASDAQ |
Dec 03, 16:00
53.10
+1.48
(+2.87%)
After-Hours: 04:34
LivaNova Price: 51.62 for Dec. 3, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Dec 03, 2024 | 52.12 | 52.30 | 51.31 | 51.62 | 410662.0 |
| Dec 02, 2024 | 52.42 | 52.59 | 51.93 | 52.29 | 389392.0 |
| Nov 29, 2024 | 53.00 | 53.34 | 52.10 | 52.50 | 269280.0 |
| Nov 27, 2024 | 50.57 | 52.66 | 50.57 | 52.48 | 486531.0 |
| Nov 26, 2024 | 51.62 | 51.65 | 50.49 | 50.69 | 486088.0 |
| Nov 25, 2024 | 51.49 | 52.73 | 51.49 | 51.75 | 415981.0 |
| Nov 22, 2024 | 51.65 | 51.87 | 50.55 | 51.32 | 400585.0 |
| Nov 21, 2024 | 50.14 | 51.80 | 49.66 | 51.70 | 585259.0 |
| Nov 20, 2024 | 51.28 | 51.75 | 49.98 | 50.05 | 395983.0 |
| Nov 19, 2024 | 51.95 | 52.43 | 51.30 | 51.36 | 321704.0 |
| Nov 18, 2024 | 51.90 | 52.85 | 51.87 | 52.53 | 536047.0 |
| Nov 15, 2024 | 52.46 | 52.46 | 51.41 | 52.10 | 357203.0 |
| Nov 14, 2024 | 53.55 | 53.83 | 52.20 | 52.32 | 505515.0 |
| Nov 13, 2024 | 52.91 | 54.19 | 52.35 | 53.58 | 447981.0 |
| Nov 12, 2024 | 52.00 | 55.32 | 52.00 | 53.00 | 631111.0 |
| Nov 11, 2024 | 51.71 | 52.28 | 51.15 | 51.81 | 445615.0 |
| Nov 08, 2024 | 51.91 | 53.11 | 51.51 | 51.63 | 341476.0 |
| Nov 07, 2024 | 52.43 | 53.08 | 51.53 | 51.98 | 439388.0 |
| Nov 06, 2024 | 51.69 | 52.30 | 50.19 | 52.10 | 840329.0 |
| Nov 05, 2024 | 48.82 | 49.71 | 48.48 | 49.69 | 644101.0 |
| Nov 04, 2024 | 50.88 | 50.88 | 48.72 | 49.01 | 818788.0 |
| Nov 01, 2024 | 51.21 | 51.90 | 50.22 | 51.13 | 441992.0 |
| Oct 31, 2024 | 51.08 | 52.38 | 50.69 | 51.62 | 523332.0 |
| Oct 30, 2024 | 55.23 | 57.35 | 50.30 | 51.34 | 1.729M |
| Oct 29, 2024 | 53.16 | 53.66 | 52.38 | 52.97 | 679567.0 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
34.22
Minimum
Mar 23 2020
92.68
Maximum
Nov 09 2021
60.81
Average
55.28
Median
Price Benchmarks
| Globus Medical Inc | 85.10 |
| Perspective Therapeutics Inc | 4.00 |
| Retractable Technologies Inc | 0.6382 |
| Xtant Medical Holdings Inc | 0.40 |
| Catheter Precision Inc | 0.384 |
Price Related Metrics
| PE Ratio | 122.90 |
| PS Ratio | 2.263 |
| PEG Ratio | 0.1661 |
| Price to Book Value | 2.140 |
| Price to Free Cash Flow | 25.85 |
| Earnings Yield | 0.81% |
| Market Cap | 2.803B |
| PEGY Ratio | 0.1661 |
| Operating PE Ratio | 29.88 |
| Normalized PE Ratio | 23.70 |