LivaNova PLC (LIVN)
62.88
-0.32
(-0.51%)
USD |
NASDAQ |
May 16, 16:00
62.89
+0.01
(+0.02%)
After-Hours: 20:00
LivaNova Price: 62.88 for May 16, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| May 16, 2024 | 63.19 | 63.57 | 62.85 | 62.88 | 472336.0 |
| May 15, 2024 | 61.48 | 63.52 | 61.48 | 63.20 | 460346.0 |
| May 14, 2024 | 61.69 | 62.44 | 61.04 | 61.43 | 356388.0 |
| May 13, 2024 | 62.27 | 62.65 | 60.90 | 61.14 | 496633.0 |
| May 10, 2024 | 61.95 | 62.55 | 61.81 | 62.10 | 278425.0 |
| May 09, 2024 | 62.70 | 63.00 | 61.91 | 61.95 | 504395.0 |
| May 08, 2024 | 62.74 | 63.33 | 62.22 | 62.41 | 456769.0 |
| May 07, 2024 | 62.86 | 64.07 | 62.61 | 63.12 | 696702.0 |
| May 06, 2024 | 64.36 | 64.48 | 62.00 | 62.60 | 678769.0 |
| May 03, 2024 | 63.44 | 64.36 | 62.23 | 64.15 | 891504.0 |
| May 02, 2024 | 62.63 | 62.94 | 60.07 | 62.92 | 1.501M |
| May 01, 2024 | 59.90 | 63.21 | 58.62 | 62.62 | 2.494M |
| Apr 30, 2024 | 55.90 | 56.60 | 55.32 | 55.75 | 864918.0 |
| Apr 29, 2024 | 55.67 | 57.02 | 55.40 | 56.17 | 714059.0 |
| Apr 26, 2024 | 55.15 | 55.74 | 54.82 | 55.53 | 553327.0 |
| Apr 25, 2024 | 55.37 | 55.84 | 54.26 | 55.10 | 536705.0 |
| Apr 24, 2024 | 55.14 | 56.14 | 55.00 | 55.94 | 977319.0 |
| Apr 23, 2024 | 53.80 | 55.39 | 53.58 | 55.02 | 661198.0 |
| Apr 22, 2024 | 52.33 | 54.55 | 51.80 | 54.01 | 733740.0 |
| Apr 19, 2024 | 52.44 | 52.93 | 51.83 | 52.33 | 451752.0 |
| Apr 18, 2024 | 52.12 | 52.89 | 51.71 | 52.76 | 537422.0 |
| Apr 17, 2024 | 53.46 | 53.46 | 51.87 | 51.87 | 484959.0 |
| Apr 16, 2024 | 52.98 | 53.60 | 52.70 | 53.18 | 449327.0 |
| Apr 15, 2024 | 53.36 | 53.51 | 52.30 | 53.37 | 744103.0 |
| Apr 12, 2024 | 53.71 | 54.26 | 52.75 | 52.99 | 382780.0 |
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
63.40
Average
61.25
Median
Jul 21 2022
Price Benchmarks
| Alphatec Holdings Inc | 11.43 |
| Masimo Corp | 120.61 |
| Tandem Diabetes Care Inc | 46.93 |
| iRhythm Technologies Inc | 98.70 |
| RxSight Inc | 62.26 |
Price Related Metrics
| PS Ratio | 2.872 |
| Price to Book Value | 2.788 |
| Price to Free Cash Flow | 111.75 |
| Earnings Yield | -0.95% |
| Market Cap | 3.406B |
| Operating PE Ratio | 84.96 |
| Normalized PE Ratio | 56.95 |