正在更新页面
LIVN / LivaNova PLC
LIVNUSD80.3800000000002026-10-27
market.stock:us:livn.1d1d
View full data table
| Date | Value |
|---|---|
| 2026-10-27 | 80.380000000000 |
| 2026-10-26 | 80.620000000000 |
| 2026-10-23 | 80.900000000000 |
| 2026-10-22 | 81.270000000000 |
| 2026-10-21 | 78.440000000000 |
| 2026-10-20 | 79.710000000000 |
| 2026-10-19 | 78.140000000000 |
| 2026-10-16 | 77.580000000000 |
| 2026-10-15 | 78.500000000000 |
| 2026-10-14 | 76.080002000000 |
| 2026-10-13 | 76.370000000000 |
| 2026-10-12 | 77.270000000000 |
| 2026-10-09 | 76.390000000000 |
| 2026-10-08 | 75.910000000000 |
| 2026-10-07 | 75.930000000000 |
| 2026-10-06 | 74.930000000000 |
| 2026-10-05 | 76.430000000000 |
| 2026-10-02 | 75.070000000000 |
| 2026-10-01 | 74.700000000000 |
| 2026-09-30 | 76.500000000000 |
| 2026-09-29 | 76.990000000000 |
| 2026-09-28 | 77.210000000000 |
| 2026-09-25 | 76.630000000000 |
| 2026-09-24 | 75.440000000000 |
| 2026-09-23 | 77.160000000000 |
| 2026-09-22 | 78.490000000000 |
| 2026-09-21 | 78.170000000000 |
| 2026-09-18 | 78.010002000000 |
| 2026-09-17 | 77.790000000000 |
| 2026-09-16 | 78.510000000000 |
| 2026-09-15 | 79.470000000000 |
| 2026-09-14 | 80.630000000000 |
| 2026-09-11 | 78.180000000000 |
| 2026-09-10 | 78.180000000000 |
| 2026-09-09 | 78.930000000000 |
| 2026-09-08 | 80.700000000000 |
| 2026-09-04 | 81.920000000000 |
| 2026-09-03 | 81.200000000000 |
| 2026-09-02 | 82.400000000000 |
| 2026-09-01 | 80.160000000000 |
| 2026-08-31 | 79.810000000000 |
| 2026-08-28 | 80.320000000000 |
| 2026-08-27 | 80.029999000000 |
| 2026-08-26 | 79.970000000000 |
| 2026-08-25 | 79.410000000000 |
| 2026-08-24 | 78.260002136230 |
| 2026-08-21 | 78.739997863770 |
| 2026-08-20 | 78.209999084473 |
| 2026-08-19 | 80.839996337891 |
| 2026-08-18 | 79.860000610352 |
| 2026-08-17 | 81.480003356934 |
| 2026-08-14 | 82.220001220703 |
| 2026-08-13 | 82.200000000000 |
| 2026-08-12 | 80.780000000000 |
| 2026-08-11 | 78.580000000000 |
| 2026-08-10 | 76.480000000000 |
| 2026-08-07 | 76.220001220703 |
| 2026-08-06 | 75.779998779297 |
| 2026-08-05 | 78.144996643066 |
| 2026-08-04 | 85.325000000000 |
| 2026-08-03 | 82.459999084473 |
| 2026-07-31 | 80.139999389648 |
| 2026-07-30 | 81.050003000000 |
| 2026-07-29 | 81.430000000000 |
| 2026-07-28 | 82.089996000000 |
| 2026-07-27 | 80.580001831055 |
| 2026-07-24 | 78.190002441406 |
| 2026-07-23 | 78.610000000000 |
| 2026-07-22 | 78.270000000000 |
| 2026-07-21 | 79.845000000000 |
| 2026-07-20 | 79.210000000000 |
| 2026-07-17 | 80.699996948242 |
| 2026-07-16 | 81.790000000000 |
| 2026-07-15 | 79.410003662109 |
| 2026-07-14 | 79.120000000000 |
| 2026-07-13 | 82.980003356934 |
| 2026-07-10 | 82.559997558594 |
| 2026-07-09 | 82.520000000000 |
| 2026-07-08 | 82.510002136230 |
| 2026-07-07 | 83.580001831055 |
| 2026-07-06 | 84.029998779297 |
| 2026-07-02 | 83.620002746582 |
| 2026-07-01 | 82.480003356934 |
| 2026-06-30 | 82.230003356934 |
| 2026-06-29 | 83.059997558594 |
| 2026-06-26 | 83.430000305176 |
| 2026-06-25 | 81.050003051758 |
| 2026-06-24 | 79.949996948242 |
| 2026-06-23 | 78.680000305176 |
| 2026-06-22 | 78.709999084473 |
| 2026-06-18 | 78.500000000000 |
| 2026-06-17 | 78.500000000000 |
| 2026-06-16 | 79.480003356934 |
| 2026-06-15 | 79.699996948242 |
| 2026-06-12 | 79.389999389648 |
| 2026-06-11 | 79.940002441406 |
| 2026-06-10 | 78.379997253418 |
| 2026-06-09 | 77.169998168945 |
| 2026-06-08 | 74.800003051758 |
| 2026-06-05 | 72.360000610352 |
| 2026-06-04 | 73.720001220703 |
| 2026-06-03 | 71.330001831055 |
| 2026-06-02 | 73.330001831055 |
| 2026-06-01 | 73.809997558594 |
| 2026-05-29 | 73.800003051758 |
| 2026-05-28 | 73.040000915527 |
| 2026-05-27 | 73.900001525879 |
| 2026-05-26 | 75.419998168945 |
| 2026-05-22 | 73.830001831055 |
| 2026-05-21 | 73.639999389648 |
| 2026-05-20 | 73.709999084473 |
| 2026-05-19 | 72.919998168945 |
| 2026-05-18 | 72.230003356934 |
| 2026-05-15 | 70.000000000000 |
| 2026-05-14 | 71.669998168945 |
| 2026-05-13 | 72.440002441406 |
| 2026-05-12 | 71.750000000000 |
| 2026-05-11 | 70.089996337891 |
| 2026-05-08 | 71.860000610352 |
| 2026-05-07 | 70.925003051758 |
| 2026-05-06 | 66.260002136230 |
| 2026-05-05 | 57.590000152588 |
| 2026-05-04 | 59.069999694824 |
| 2026-05-01 | 61.000000000000 |
| 2026-04-30 | 60.099998474121 |
| 2026-04-29 | 58.919998168945 |
| 2026-04-28 | 61.290000915527 |
| 2026-04-27 | 63.409999847412 |
| 2026-04-24 | 64.199996948242 |
| 2026-04-23 | 65.144996643066 |
| 2026-04-22 | 65.180000305176 |
| 2026-04-21 | 64.529998779297 |
| 2026-04-20 | 65.809997558594 |
| 2026-04-17 | 67.120002746582 |
| 2026-04-16 | 65.010002136230 |
| 2026-04-15 | 65.139999389648 |
| 2026-04-14 | 64.989997863770 |
| 2026-04-13 | 64.580001831055 |
| 2026-04-10 | 62.779998779297 |
| 2026-04-09 | 63.369998931885 |
| 2026-04-08 | 64.660003662109 |
| 2026-04-07 | 63.540000915527 |
| 2026-04-06 | 63.500000000000 |
| 2026-04-02 | 63.790000915527 |
| 2026-04-01 | 64.629997253418 |
| 2026-03-31 | 63.560001373291 |
| 2026-03-30 | 61.270000457764 |
| 2026-03-27 | 61.849998474121 |
| 2026-03-26 | 63.650001525879 |
| 2026-03-25 | 63.299999237061 |
| 2026-03-24 | 62.400001525879 |
| 2026-03-23 | 63.240001678467 |
| 2026-03-20 | 62.189998626709 |
| 2026-03-19 | 63.529998779297 |
| 2026-03-18 | 62.819999694824 |
| 2026-03-17 | 62.430000305176 |
| 2026-03-16 | 61.430000305176 |
| 2026-03-13 | 58.459999084473 |
| 2026-03-12 | 59.299999237061 |
| 2026-03-11 | 62.259998321533 |
| 2026-03-10 | 61.930000305176 |
| 2026-03-09 | 62.060001373291 |
| 2026-03-06 | 63.840000152588 |
| 2026-03-05 | 64.699996948242 |
| 2026-03-04 | 65.260002136230 |
| 2026-03-03 | 68.430000305176 |
| 2026-03-02 | 70.269996643066 |
| 2026-02-27 | 70.599998474121 |
| 2026-02-26 | 71.000000000000 |
| 2026-02-25 | 70.290000915527 |
| 2026-02-24 | 69.050003051758 |
| 2026-02-23 | 68.349998474121 |
| 2026-02-20 | 68.419998168945 |
| 2026-02-19 | 67.889999389648 |
| 2026-02-18 | 67.419998168945 |
| 2026-02-17 | 66.959999084473 |
| 2026-02-13 | 65.800003051758 |
| 2026-02-12 | 63.909999847412 |
| 2026-02-11 | 66.430000305176 |
| 2026-02-10 | 66.730003356934 |
| 2026-02-09 | 65.739997863770 |
| 2026-02-06 | 66.559997558594 |
| 2026-02-05 | 65.029998779297 |
| 2026-02-04 | 65.430000305176 |
| 2026-02-03 | 65.930000305176 |
| 2026-02-02 | 66.760002136230 |
| 2026-01-30 | 65.709999084473 |
| 2026-01-29 | 64.709999084473 |
| 2026-01-28 | 63.909999847412 |
| 2026-01-27 | 64.089996337891 |
| 2026-01-26 | 64.199996948242 |
| 2026-01-23 | 63.159999847412 |
| 2026-01-22 | 63.880001068115 |
| 2026-01-21 | 63.270000457764 |
| 2026-01-20 | 62.919998168945 |
| 2026-01-16 | 62.110000610352 |
| 2026-01-15 | 63.189998626709 |
| 2026-01-14 | 60.860000610352 |
| 2026-01-13 | 61.330001831055 |
| 2026-01-12 | 62.380001068115 |
| 2026-01-09 | 64.410003662109 |
| 2026-01-08 | 64.949996948242 |
| 2026-01-07 | 64.620002746582 |
| 2026-01-06 | 64.120002746582 |
| 2026-01-05 | 63.229999542236 |
| 2026-01-02 | 60.639999389648 |
| 2025-12-31 | 61.529998779297 |
| 2025-12-30 | 62.279998779297 |
| 2025-12-29 | 62.459999084473 |
| 2025-12-26 | 62.869998931885 |
| 2025-12-24 | 63.080001831055 |
| 2025-12-23 | 63.250000000000 |
| 2025-12-22 | 63.049999237061 |
| 2025-12-19 | 62.819999694824 |
| 2025-12-18 | 62.080001831055 |
| 2025-12-17 | 63.080001831055 |
| 2025-12-16 | 63.080001831055 |
| 2025-12-15 | 63.060001373291 |
| 2025-12-12 | 62.750000000000 |
| 2025-12-11 | 63.950000762939 |
| 2025-12-10 | 64.059997558594 |
| 2025-12-09 | 62.009998321533 |
| 2025-12-08 | 62.669998168945 |
| 2025-12-05 | 63.360000610352 |
| 2025-12-04 | 63.900001525879 |
| 2025-12-03 | 63.290000915527 |
| 2025-12-02 | 63.680000305176 |
| 2025-12-01 | 63.110000610352 |
| 2025-11-28 | 63.810001373291 |
| 2025-11-26 | 63.840000152588 |
| 2025-11-25 | 63.310001373291 |
| 2025-11-24 | 60.459999084473 |
| 2025-11-21 | 55.290000915527 |
| 2025-11-20 | 53.419998168945 |
| 2025-11-19 | 53.909999847412 |
| 2025-11-18 | 53.889999389648 |
| 2025-11-17 | 53.639999389648 |
| 2025-11-14 | 55.360000610352 |
| 2025-11-13 | 55.200000762939 |
| 2025-11-12 | 56.619998931885 |
| 2025-11-11 | 52.680000305176 |
| 2025-11-10 | 50.880001068115 |
| 2025-11-07 | 50.450000762939 |
| 2025-11-06 | 49.569999694824 |
| 2025-11-05 | 50.810001373291 |
| 2025-11-04 | 53.939998626709 |
| 2025-11-03 | 52.580001831055 |
| 2025-10-31 | 52.630001068115 |
| 2025-10-30 | 52.790000915527 |
| 2025-10-29 | 53.340000152588 |
| 2025-10-28 | 53.860000610352 |
| 2025-10-27 | 54.279998779297 |
| 2025-10-24 | 54.889999389648 |
| 2025-10-23 | 54.450000762939 |
| 2025-10-22 | 54.849998474121 |
| 2025-10-21 | 54.709999084473 |
| 2025-10-20 | 54.099998474121 |
| 2025-10-17 | 53.729999542236 |
| 2025-10-16 | 53.889999389648 |
| 2025-10-15 | 53.520000457764 |
| 2025-10-14 | 52.770000457764 |
| 2025-10-13 | 51.779998779297 |
| 2025-10-10 | 50.689998626709 |
| 2025-10-09 | 52.110000610352 |
| 2025-10-08 | 53.369998931885 |
| 2025-10-07 | 52.150001525879 |
| 2025-10-06 | 52.630001068115 |
| 2025-10-03 | 53.369998931885 |
| 2025-10-02 | 51.229999542236 |
| 2025-10-01 | 50.610000610352 |
| 2025-09-30 | 52.380001068115 |
| 2025-09-29 | 52.330001831055 |
| 2025-09-26 | 53.439998626709 |
| 2025-09-25 | 52.279998779297 |
| 2025-09-24 | 53.229999542236 |
| 2025-09-23 | 53.959999084473 |
| 2025-09-22 | 55.130001068115 |
| 2025-09-19 | 55.000000000000 |
| 2025-09-18 | 55.909999847412 |
| 2025-09-17 | 54.529998779297 |
| 2025-09-16 | 54.930000305176 |
| 2025-09-15 | 55.430000305176 |
| 2025-09-12 | 56.220001220703 |
| 2025-09-11 | 57.340000152588 |
| 2025-09-10 | 56.520000457764 |
| 2025-09-09 | 58.720001220703 |
| 2025-09-08 | 58.319999694824 |
| 2025-09-05 | 57.970001220703 |
| 2025-09-04 | 58.150001525879 |
| 2025-09-03 | 56.590000152588 |
| 2025-09-02 | 56.919998168945 |
| 2025-08-29 | 56.369998931885 |
| 2025-08-28 | 55.450000762939 |
| 2025-08-27 | 56.490001678467 |
| 2025-08-26 | 56.590000152588 |
| 2025-08-25 | 56.349998474121 |
| 2025-08-22 | 55.900001525879 |
| 2025-08-21 | 52.860000610352 |
| 2025-08-20 | 53.389999389648 |
| 2025-08-19 | 53.479999542236 |
| 2025-08-18 | 53.270000457764 |
| 2025-08-15 | 53.720001220703 |
| 2025-08-14 | 54.130001068115 |
| 2025-08-13 | 53.060001373291 |
| 2025-08-12 | 50.639999389648 |
| 2025-08-11 | 49.560001373291 |
| 2025-08-08 | 48.840000152588 |
| 2025-08-07 | 48.520000457764 |
| 2025-08-06 | 47.360000610352 |
| 2025-08-05 | 42.610000610352 |
| 2025-08-04 | 42.759998321533 |
| 2025-08-01 | 41.130001068115 |
| 2025-07-31 | 42.189998626709 |
| 2025-07-30 | 44.009998321533 |
| 2025-07-29 | 43.990001678467 |
| 2025-07-28 | 43.459999084473 |
| 2025-07-25 | 43.669998168945 |
| 2025-07-24 | 43.290000915527 |
| 2025-07-23 | 44.119998931885 |
| 2025-07-22 | 43.560001373291 |
| 2025-07-21 | 42.349998474121 |
| 2025-07-18 | 41.979999542236 |
| 2025-07-17 | 42.540000915527 |
| 2025-07-16 | 42.990001678467 |
| 2025-07-15 | 43.430000305176 |
| 2025-07-14 | 43.970001220703 |
| 2025-07-11 | 44.330001831055 |
| 2025-07-10 | 46.669998168945 |
| 2025-07-09 | 47.169998168945 |
| 2025-07-08 | 46.659999847412 |
| 2025-07-07 | 45.580001831055 |
| 2025-07-03 | 46.130001068115 |
| 2025-07-02 | 46.080001831055 |
| 2025-07-01 | 45.750000000000 |
| 2025-06-30 | 45.020000457764 |
| 2025-06-27 | 45.750000000000 |
| 2025-06-26 | 45.799999237061 |
| 2025-06-25 | 45.869998931885 |
| 2025-06-24 | 46.029998779297 |
| 2025-06-23 | 45.569999694824 |
| 2025-06-20 | 45.509998321533 |
| 2025-06-18 | 45.169998168945 |
| 2025-06-17 | 44.349998474121 |
| 2025-06-16 | 45.500000000000 |
| 2025-06-13 | 45.759998321533 |
| 2025-06-12 | 46.630001068115 |
| 2025-06-11 | 46.700000762939 |
| 2025-06-10 | 47.599998474121 |
| 2025-06-09 | 46.299999237061 |
| 2025-06-06 | 45.950000762939 |
| 2025-06-05 | 44.849998474121 |
| 2025-06-04 | 44.479999542236 |
| 2025-06-03 | 44.099998474121 |
| 2025-06-02 | 43.409999847412 |
| 2025-05-30 | 43.250000000000 |
| 2025-05-29 | 43.169998168945 |
| 2025-05-28 | 42.790000915527 |
| 2025-05-27 | 44.020000457764 |
| 2025-05-23 | 41.880001068115 |
| 2025-05-22 | 43.180000305176 |
| 2025-05-21 | 43.659999847412 |
| 2025-05-20 | 44.880001068115 |
| 2025-05-19 | 43.970001220703 |
| 2025-05-16 | 44.400001525879 |
| 2025-05-15 | 43.819999694824 |
| 2025-05-14 | 43.549999237061 |
| 2025-05-13 | 44.060001373291 |
| 2025-05-12 | 45.229999542236 |
| 2025-05-09 | 44.060001373291 |
| 2025-05-08 | 44.069999694824 |
| 2025-05-07 | 43.500000000000 |
| 2025-05-06 | 35.159999847412 |
| 2025-05-05 | 36.279998779297 |
| 2025-05-02 | 36.779998779297 |
| 2025-05-01 | 36.790000915527 |
| 2025-04-30 | 37.000000000000 |
| 2025-04-29 | 37.659999847412 |
| 2025-04-28 | 37.509998321533 |
| 2025-04-25 | 37.259998321533 |
| 2025-04-24 | 37.259998321533 |
| 2025-04-23 | 36.330001831055 |
| 2025-04-22 | 35.459999084473 |
| 2025-04-21 | 34.610000610352 |
| 2025-04-17 | 35.580001831055 |
| 2025-04-16 | 35.069999694824 |
| 2025-04-15 | 34.799999237061 |
| 2025-04-14 | 35.459999084473 |
| 2025-04-11 | 33.959999084473 |
| 2025-04-10 | 34.139999389648 |
| 2025-04-09 | 35.720001220703 |
| 2025-04-08 | 33.849998474121 |
| 2025-04-07 | 35.400001525879 |
| 2025-04-04 | 35.950000762939 |
| 2025-04-03 | 37.479999542236 |
| 2025-04-02 | 39.500000000000 |
| 2025-04-01 | 39.029998779297 |
| 2025-03-31 | 39.279998779297 |
| 2025-03-28 | 39.130001068115 |
| 2025-03-27 | 39.619998931885 |
| 2025-03-26 | 39.900001525879 |
| 2025-03-25 | 39.919998168945 |
| 2025-03-24 | 40.369998931885 |
| 2025-03-21 | 39.479999542236 |
| 2025-03-20 | 40.430000305176 |
| 2025-03-19 | 40.840000152588 |
| 2025-03-18 | 40.409999847412 |
| 2025-03-17 | 41.409999847412 |
| 2025-03-14 | 39.240001678467 |
| 2025-03-13 | 38.560001373291 |
| 2025-03-12 | 39.069999694824 |
| 2025-03-11 | 39.060001373291 |
| 2025-03-10 | 37.020000457764 |
| 2025-03-07 | 39.169998168945 |
| 2025-03-06 | 39.990001678467 |
| 2025-03-05 | 40.869998931885 |
| 2025-03-04 | 41.560001373291 |
| 2025-03-03 | 41.720001220703 |
| 2025-02-28 | 41.630001068115 |
| 2025-02-27 | 40.930000305176 |
| 2025-02-26 | 41.450000762939 |
| 2025-02-25 | 41.700000762939 |
| 2025-02-24 | 49.500000000000 |
| 2025-02-21 | 47.439998626709 |
| 2025-02-20 | 47.990001678467 |
| 2025-02-19 | 47.509998321533 |
| 2025-02-18 | 47.209999084473 |
| 2025-02-14 | 47.680000305176 |
| 2025-02-13 | 47.619998931885 |
| 2025-02-12 | 47.650001525879 |
| 2025-02-11 | 47.830001831055 |
| 2025-02-10 | 48.509998321533 |
| 2025-02-07 | 47.819999694824 |
| 2025-02-06 | 47.970001220703 |
| 2025-02-05 | 48.720001220703 |
| 2025-02-04 | 48.250000000000 |
| 2025-02-03 | 48.060001373291 |
| 2025-01-31 | 49.950000762939 |
| 2025-01-30 | 50.639999389648 |
| 2025-01-29 | 50.729999542236 |
| 2025-01-28 | 50.529998779297 |
| 2025-01-27 | 49.529998779297 |
| 2025-01-24 | 48.150001525879 |
| 2025-01-23 | 48.819999694824 |
| 2025-01-22 | 48.650001525879 |
| 2025-01-21 | 49.209999084473 |
| 2025-01-17 | 48.299999237061 |
| 2025-01-16 | 47.979999542236 |
| 2025-01-15 | 47.630001068115 |
| 2025-01-14 | 47.630001068115 |
| 2025-01-13 | 47.319999694824 |
| 2025-01-10 | 46.659999847412 |
| 2025-01-08 | 48.040000915527 |
| 2025-01-07 | 47.029998779297 |
| 2025-01-06 | 47.549999237061 |
| 2025-01-03 | 47.270000457764 |
| 2025-01-02 | 46.650001525879 |
| 2024-12-31 | 46.310001373291 |
| 2024-12-30 | 45.700000762939 |
| 2024-12-27 | 46.560001373291 |
| 2024-12-26 | 47.060001373291 |
| 2024-12-24 | 46.750000000000 |
| 2024-12-23 | 46.990001678467 |
| 2024-12-20 | 47.590000152588 |
| 2024-12-19 | 47.490001678467 |
| 2024-12-18 | 47.590000152588 |
| 2024-12-17 | 49.939998626709 |
| 2024-12-16 | 50.150001525879 |
| 2024-12-13 | 51.500000000000 |
| 2024-12-12 | 52.110000610352 |
| 2024-12-11 | 51.490001678467 |
| 2024-12-10 | 50.040000915527 |
| 2024-12-09 | 49.979999542236 |
| 2024-12-06 | 49.709999084473 |
| 2024-12-05 | 50.500000000000 |
| 2024-12-04 | 51.189998626709 |
| 2024-12-03 | 51.619998931885 |
| 2024-12-02 | 52.290000915527 |
| 2024-11-29 | 52.500000000000 |
| 2024-11-27 | 52.479999542236 |
| 2024-11-26 | 50.689998626709 |
| 2024-11-25 | 51.750000000000 |
| 2024-11-22 | 51.319999694824 |
| 2024-11-21 | 51.700000762939 |
| 2024-11-20 | 50.049999237061 |
| 2024-11-19 | 51.360000610352 |
| 2024-11-18 | 52.529998779297 |
| 2024-11-15 | 52.099998474121 |
| 2024-11-14 | 52.319999694824 |
| 2024-11-13 | 53.580001831055 |
| 2024-11-12 | 53.000000000000 |
| 2024-11-11 | 51.810001373291 |
| 2024-11-08 | 51.630001068115 |
| 2024-11-07 | 51.979999542236 |
| 2024-11-06 | 52.099998474121 |
| 2024-11-05 | 49.689998626709 |
| 2024-11-04 | 49.009998321533 |
| 2024-11-01 | 51.130001068115 |
| 2024-10-31 | 51.619998931885 |
| 2024-10-30 | 51.340000152588 |
| 2024-10-29 | 52.970001220703 |
| 2024-10-28 | 53.159999847412 |
| 2024-10-25 | 53.000000000000 |
| 2024-10-24 | 52.919998168945 |
| 2024-10-23 | 53.000000000000 |
| 2024-10-22 | 53.330001831055 |
| 2024-10-21 | 52.770000457764 |
| 2024-10-18 | 53.569999694824 |
| 2024-10-17 | 53.220001220703 |
| 2024-10-16 | 53.189998626709 |
| 2024-10-15 | 53.669998168945 |
| 2024-10-14 | 53.814998626709 |
| 2024-10-11 | 52.529998779297 |
| 2024-10-10 | 52.130001068115 |
| 2024-10-09 | 52.090000152588 |
| 2024-10-08 | 52.049999237061 |
| 2024-10-07 | 52.680000305176 |
| 2024-10-04 | 53.830001831055 |
| 2024-10-03 | 53.209999084473 |
| 2024-10-02 | 53.759998321533 |
| 2024-10-01 | 52.599998474121 |
| 2024-09-30 | 52.540000915527 |
| 2024-09-27 | 52.520000457764 |
| 2024-09-26 | 52.310001373291 |
| 2024-09-25 | 51.720001220703 |
| 2024-09-24 | 51.479999542236 |
| 2024-09-23 | 51.310001373291 |
| 2024-09-20 | 50.750000000000 |
| 2024-09-19 | 51.229999542236 |
| 2024-09-18 | 51.069999694824 |
| 2024-09-17 | 51.000000000000 |
| 2024-09-16 | 48.790000915527 |
| 2024-09-13 | 48.529998779297 |
| 2024-09-12 | 48.740001678467 |
| 2024-09-11 | 47.450000762939 |
| 2024-09-10 | 46.990001678467 |
| 2024-09-09 | 47.090000152588 |
| 2024-09-06 | 47.060001373291 |
| 2024-09-05 | 47.009998321533 |
| 2024-09-04 | 49.080001831055 |
| 2024-09-03 | 49.580001831055 |
| 2024-08-30 | 50.389999389648 |
| 2024-08-29 | 50.240001678467 |
| 2024-08-28 | 48.340000152588 |
| 2024-08-27 | 46.599998474121 |
| 2024-08-26 | 46.630001068115 |
| 2024-08-23 | 46.599998474121 |
| 2024-08-22 | 46.040000915527 |
| 2024-08-21 | 46.299999237061 |
| 2024-08-20 | 45.869998931885 |
| 2024-08-19 | 45.979999542236 |
| 2024-08-16 | 46.040000915527 |
| 2024-08-15 | 46.279998779297 |
| 2024-08-14 | 45.569999694824 |
| 2024-08-13 | 44.229999542236 |
| 2024-08-12 | 43.380001068115 |
| 2024-08-09 | 43.950000762939 |
| 2024-08-08 | 45.000000000000 |
| 2024-08-07 | 44.700000762939 |
| 2024-08-06 | 45.819999694824 |
| 2024-08-05 | 45.250000000000 |
| 2024-08-02 | 46.979999542236 |
| 2024-08-01 | 48.319999694824 |
| 2024-07-31 | 49.400001525879 |
| 2024-07-30 | 51.299999237061 |
| 2024-07-29 | 52.290000915527 |
| 2024-07-26 | 53.610000610352 |
| 2024-07-25 | 53.450000762939 |
| 2024-07-24 | 53.770000457764 |
| 2024-07-23 | 54.590000152588 |
| 2024-07-22 | 54.259998321533 |
| 2024-07-19 | 52.909999847412 |
| 2024-07-18 | 53.099998474121 |
| 2024-07-17 | 54.409999847412 |
| 2024-07-16 | 53.970001220703 |
| 2024-07-15 | 52.029998779297 |
| 2024-07-12 | 51.430000305176 |
| 2024-07-11 | 52.419998168945 |
| 2024-07-10 | 49.990001678467 |
| 2024-07-09 | 50.330001831055 |
| 2024-07-08 | 51.639999389648 |
| 2024-07-05 | 52.470001220703 |
| 2024-07-03 | 52.790000915527 |
| 2024-07-02 | 52.889999389648 |
| 2024-07-01 | 54.479999542236 |
| 2024-06-28 | 54.819999694824 |
| 2024-06-27 | 54.830001831055 |
| 2024-06-26 | 54.470001220703 |
| 2024-06-25 | 53.580001831055 |
| 2024-06-24 | 54.450000762939 |
| 2024-06-21 | 56.159999847412 |
| 2024-06-20 | 55.630001068115 |
| 2024-06-18 | 53.419998168945 |
| 2024-06-17 | 52.950000762939 |
| 2024-06-14 | 52.680000305176 |
| 2024-06-13 | 52.290000915527 |
| 2024-06-12 | 52.810001373291 |
| 2024-06-11 | 51.759998321533 |
| 2024-06-10 | 52.810001373291 |
| 2024-06-07 | 53.380001068115 |
| 2024-06-06 | 52.799999237061 |
02 / Available series
| Key | Shape | Interval | Unit |
|---|---|---|---|
| market.stock:us:livn.1d | ohlc | 1d | USD |
| market.stock:us:livn.1w | ohlc | 1w | USD |