LivaNova PLC (LIVN)
55.94
+0.92
(+1.67%)
USD |
NASDAQ |
Apr 24, 16:00
55.99
+0.05
(+0.09%)
After-Hours: 20:00
LivaNova Price: 55.94 for April 24, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Apr 24, 2024 | 55.14 | 56.14 | 55.00 | 55.94 | 961368.0 |
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 |
Apr 11, 2024 | 55.36 | 55.90 | 53.93 | 54.07 | 378837.0 |
Apr 10, 2024 | 54.42 | 55.67 | 54.35 | 55.24 | 533397.0 |
Apr 09, 2024 | 54.83 | 56.14 | 54.83 | 55.84 | 900546.0 |
Apr 08, 2024 | 53.87 | 54.81 | 53.15 | 54.70 | 806696.0 |
Apr 05, 2024 | 52.89 | 55.03 | 52.82 | 53.94 | 931379.0 |
Apr 04, 2024 | 54.32 | 54.32 | 53.00 | 53.24 | 431313.0 |
Apr 03, 2024 | 53.98 | 55.18 | 52.90 | 53.94 | 356207.0 |
Apr 02, 2024 | 54.27 | 54.66 | 53.76 | 54.32 | 375159.0 |
Apr 01, 2024 | 55.76 | 56.34 | 54.96 | 55.16 | 415173.0 |
Mar 28, 2024 | 55.86 | 56.72 | 55.86 | 55.94 | 409467.0 |
Mar 27, 2024 | 54.69 | 56.32 | 54.63 | 55.87 | 416464.0 |
Mar 26, 2024 | 54.83 | 55.36 | 54.28 | 54.39 | 811121.0 |
Mar 25, 2024 | 56.17 | 56.44 | 54.35 | 54.42 | 394030.0 |
Mar 22, 2024 | 56.37 | 56.56 | 55.52 | 55.98 | 519752.0 |
Mar 21, 2024 | 56.80 | 57.08 | 55.96 | 56.28 | 1.435M |
Mar 20, 2024 | 51.25 | 57.18 | 51.22 | 56.63 | 2.142M |
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
63.54
Average
61.64
Median
Jul 06 2022
Price Benchmarks
Alphatec Holdings Inc | 12.74 |
AtriCure Inc | 23.05 |
Masimo Corp | 135.92 |
iRhythm Technologies Inc | 116.43 |
RxSight Inc | 52.84 |
Price Related Metrics
PE Ratio | 174.81 |
PS Ratio | 2.623 |
Price to Book Value | 2.362 |
Price to Free Cash Flow | 75.78 |
Earnings Yield | 0.57% |
Market Cap | 3.018B |
Operating PE Ratio | 140.91 |
Normalized PE Ratio | 44.14 |