Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Livent Corp (NY: LTHM )

16.51 UNCHANGED
Last Price Updated: 7:00 PM EST, Jan 3, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 03, 2024 16.51 0 -1.54(-8.53%)
Jan 02, 2024 17.85 18.62 17.70 18.05 6,485,149 +0.07(+0.39%)
Dec 29, 2023 18.40 18.55 17.82 17.98 38,915,384 -0.58(-3.12%)
Dec 28, 2023 18.01 18.77 17.96 18.56 6,401,651 +0.66(+3.69%)
Dec 27, 2023 18.00 18.29 17.76 17.90 5,275,761 +0.18(+1.02%)
Dec 26, 2023 17.43 18.05 17.23 17.72 5,888,413 +0.49(+2.84%)
Dec 22, 2023 16.50 17.54 16.44 17.23 6,544,387 +0.79(+4.81%)
Dec 21, 2023 16.00 16.47 15.93 16.44 11,015,972 +0.15(+0.92%)
Dec 20, 2023 17.17 17.25 16.23 16.29 13,211,556 -1.16(-6.65%)
Dec 19, 2023 17.61 18.16 17.43 17.45 7,588,295 -0.03(-0.17%)
Dec 18, 2023 17.40 17.62 17.08 17.48 5,277,554 +0.18(+1.04%)
Dec 15, 2023 17.32 17.46 16.98 17.30 11,284,228 +0.05(+0.29%)
Dec 14, 2023 16.48 17.52 16.48 17.25 10,944,516 +1.32(+8.29%)
Dec 13, 2023 14.91 15.97 14.82 15.93 6,101,189 +1.24(+8.44%)
Dec 12, 2023 14.72 14.85 14.26 14.69 3,290,411 -0.08(-0.54%)
Dec 11, 2023 14.94 15.04 14.58 14.77 5,738,674 -0.75(-4.83%)
Dec 08, 2023 14.77 15.61 14.77 15.52 7,837,234 +1.03(+7.11%)
Dec 07, 2023 14.21 14.71 14.02 14.49 5,137,131 +0.51(+3.65%)
Dec 06, 2023 13.59 14.45 13.58 13.98 8,884,752 +0.94(+7.21%)
Dec 05, 2023 13.01 13.34 12.98 13.04 8,967,641 -0.48(-3.55%)
Dec 04, 2023 14.02 14.27 13.48 13.52 5,549,817 -0.80(-5.59%)
Dec 01, 2023 13.53 14.33 13.42 14.32 4,448,404 +0.56(+4.07%)
Nov 30, 2023 13.59 14.10 13.20 13.76 5,660,302 +0.22(+1.62%)
Nov 29, 2023 13.81 13.98 13.50 13.54 5,209,023 +0.00(+0.00%)
Nov 28, 2023 13.41 13.66 13.23 13.54 3,838,480 +0.26(+1.96%)
Nov 27, 2023 13.16 13.45 12.85 13.28 6,641,056 -0.35(-2.57%)
Nov 24, 2023 13.50 13.73 13.38 13.63 1,577,532 -0.04(-0.29%)
Nov 22, 2023 13.93 13.96 13.46 13.67 2,870,500 -0.20(-1.44%)
Nov 21, 2023 14.17 14.31 13.72 13.87 3,103,669 -0.57(-3.95%)
Nov 20, 2023 13.71 14.96 13.70 14.44 4,948,707 +0.71(+5.17%)
Nov 17, 2023 13.45 13.77 13.18 13.73 5,392,742 +0.48(+3.62%)
Nov 16, 2023 14.20 14.26 13.22 13.25 4,999,311 -1.26(-8.68%)
Nov 15, 2023 14.32 15.33 14.32 14.51 4,630,190 +0.44(+3.13%)
Nov 14, 2023 13.50 14.16 13.49 14.07 5,809,898 +1.11(+8.56%)
Nov 13, 2023 13.46 13.50 12.76 12.96 11,764,617 -0.79(-5.75%)
Nov 10, 2023 14.10 14.24 13.67 13.75 5,411,736 -0.49(-3.44%)
Nov 09, 2023 14.57 14.78 14.15 14.24 3,131,537 -0.17(-1.18%)
Nov 08, 2023 14.46 14.75 14.25 14.41 3,429,423 -0.10(-0.69%)
Nov 07, 2023 14.19 14.60 14.05 14.51 3,572,618 +0.26(+1.82%)
Nov 06, 2023 15.02 15.04 14.14 14.25 4,428,991 -0.72(-4.81%)
Nov 03, 2023 15.12 15.53 14.88 14.97 4,715,617 +0.28(+1.91%)
Nov 02, 2023 14.50 14.85 14.09 14.69 5,253,572 +0.37(+2.58%)
Nov 01, 2023 14.35 14.65 13.37 14.32 10,452,234 -0.27(-1.85%)
Oct 31, 2023 14.66 14.82 14.38 14.59 7,580,655 -0.05(-0.34%)
Oct 30, 2023 15.35 15.56 14.49 14.64 4,856,630 -0.47(-3.11%)
Oct 27, 2023 15.40 15.69 15.01 15.11 2,603,242 -0.19(-1.24%)
Oct 26, 2023 15.72 15.84 15.19 15.30 3,610,762 -0.30(-1.92%)
Oct 25, 2023 15.54 15.96 15.35 15.60 3,551,278 -0.31(-1.95%)
Oct 24, 2023 15.32 16.04 15.32 15.91 4,198,049 +0.80(+5.29%)
Oct 23, 2023 15.50 15.57 15.08 15.11 4,448,898 -0.72(-4.55%)
Oct 20, 2023 15.95 16.18 15.72 15.83 3,894,656 -0.27(-1.68%)
Oct 19, 2023 16.95 17.14 15.98 16.10 5,738,743 -0.97(-5.68%)
Oct 18, 2023 17.88 17.96 17.02 17.07 3,748,537 -1.41(-7.63%)
Oct 17, 2023 18.04 18.70 18.00 18.48 2,434,250 +0.21(+1.15%)
Oct 16, 2023 18.00 18.47 17.83 18.27 3,430,374 +0.41(+2.30%)
Oct 13, 2023 18.39 18.62 17.83 17.86 3,336,690 -0.68(-3.67%)
Oct 12, 2023 18.61 18.96 18.15 18.54 5,095,079 +0.73(+4.10%)
Oct 11, 2023 17.87 18.08 17.57 17.81 2,324,244 -0.07(-0.39%)
Oct 10, 2023 17.32 17.96 17.16 17.88 4,218,291 +1.19(+7.13%)
Oct 09, 2023 16.79 16.84 16.45 16.69 2,353,903 -0.34(-2.00%)
Oct 06, 2023 16.62 17.23 16.51 17.03 2,306,043 +0.15(+0.89%)
Oct 05, 2023 17.23 17.30 16.74 16.88 4,632,192 -0.50(-2.88%)
Oct 04, 2023 16.82 17.39 16.42 17.38 5,941,109 +0.56(+3.33%)
Oct 03, 2023 17.00 17.26 16.72 16.82 4,321,237 -0.62(-3.56%)
Oct 02, 2023 18.20 18.21 17.29 17.44 3,296,936 -0.97(-5.27%)
Sep 29, 2023 18.51 18.77 18.28 18.41 4,344,040 +0.30(+1.66%)
Sep 28, 2023 17.20 18.26 17.20 18.11 3,650,062 +1.02(+5.97%)
Sep 27, 2023 17.55 17.70 16.93 17.09 2,970,785 -0.25(-1.44%)
Sep 26, 2023 17.90 17.98 17.28 17.34 4,774,184 -0.80(-4.41%)
Sep 25, 2023 17.57 18.14 17.91 18.14 4,068,711 +0.44(+2.49%)
Sep 22, 2023 18.22 18.47 17.68 17.70 3,764,079 +0.36(+2.08%)
Sep 21, 2023 17.92 18.00 17.31 17.34 5,458,646 -1.01(-5.50%)
Sep 20, 2023 19.45 19.45 18.32 18.35 4,583,133 -1.07(-5.51%)
Sep 19, 2023 19.71 19.90 19.40 19.42 2,734,499 -0.59(-2.95%)
Sep 18, 2023 20.12 20.20 19.76 20.01 3,385,871 -0.17(-0.84%)
Sep 15, 2023 20.12 20.43 19.85 20.18 5,072,286 +0.01(+0.05%)
Sep 14, 2023 19.95 20.23 19.91 20.17 2,564,593 +0.46(+2.33%)
Sep 13, 2023 19.95 20.02 19.63 19.71 3,690,284 -0.34(-1.70%)
Sep 12, 2023 20.31 20.52 19.95 20.05 3,910,217 -0.42(-2.05%)
Sep 11, 2023 20.80 21.20 20.40 20.47 2,627,136 -0.16(-0.78%)
Sep 08, 2023 20.79 20.94 20.50 20.63 1,920,560 -0.32(-1.53%)
Sep 07, 2023 20.39 20.99 20.13 20.95 2,833,136 +0.36(+1.75%)
Sep 06, 2023 21.65 21.81 20.56 20.59 2,527,005 -0.99(-4.59%)
Sep 05, 2023 21.55 21.87 21.28 21.58 2,559,552 -0.11(-0.51%)
Sep 01, 2023 21.64 22.00 21.61 21.69 1,554,977 +0.22(+1.02%)
Aug 31, 2023 21.97 22.01 21.45 21.47 2,055,943 -0.48(-2.19%)
Aug 30, 2023 21.84 22.09 21.70 21.95 2,048,200 +0.10(+0.46%)
Aug 29, 2023 21.37 22.00 21.30 21.85 2,873,522 +0.66(+3.11%)
Aug 28, 2023 21.38 21.74 21.09 21.19 2,351,546 -0.26(-1.21%)
Aug 25, 2023 21.81 22.02 21.16 21.45 1,905,302 -0.30(-1.38%)
Aug 24, 2023 22.03 22.11 21.71 21.75 2,152,092 -0.22(-1.00%)
Aug 23, 2023 21.92 22.20 21.75 21.97 3,084,833 -0.01(-0.05%)
Aug 22, 2023 22.18 22.26 21.75 21.98 2,373,832 +0.12(+0.55%)
Aug 21, 2023 21.41 22.00 21.37 21.86 2,290,936 +0.66(+3.11%)
Aug 18, 2023 20.88 21.32 20.75 21.20 1,886,643 +0.01(+0.05%)
Aug 17, 2023 21.40 21.47 21.09 21.19 2,423,581 -0.06(-0.28%)
Aug 16, 2023 21.41 21.78 21.21 21.25 2,147,964 -0.28(-1.30%)
Aug 15, 2023 21.90 21.97 21.44 21.53 2,678,784 -0.63(-2.84%)
Aug 14, 2023 22.07 22.27 21.62 22.16 3,279,083 -0.41(-1.82%)
Aug 11, 2023 23.02 23.21 22.55 22.57 2,740,922 -0.81(-3.46%)
Aug 10, 2023 23.43 23.70 23.05 23.38 3,452,484 +0.11(+0.47%)
Aug 09, 2023 22.79 23.44 22.60 23.27 3,132,719 +0.45(+1.97%)
Aug 08, 2023 22.31 22.83 22.16 22.82 4,101,774 +0.09(+0.40%)
Aug 07, 2023 23.58 23.59 22.50 22.73 3,750,056 -0.69(-2.95%)
Aug 04, 2023 22.95 24.07 22.83 23.42 3,674,071 +0.51(+2.23%)
Aug 03, 2023 23.92 23.99 22.85 22.91 5,358,661 -0.59(-2.51%)
Aug 02, 2023 23.80 24.00 23.19 23.50 2,706,690 -0.67(-2.77%)
Aug 01, 2023 24.35 24.54 24.03 24.17 2,871,641 -0.45(-1.83%)
Jul 31, 2023 24.44 24.98 24.32 24.62 2,950,822 +0.02(+0.08%)
Jul 28, 2023 25.00 25.04 24.36 24.60 3,298,674 -0.18(-0.73%)
Jul 27, 2023 25.80 25.86 24.65 24.78 2,034,808 -0.87(-3.39%)
Jul 26, 2023 26.12 26.30 25.25 25.65 3,521,970 -0.42(-1.61%)
Jul 25, 2023 25.79 26.59 25.65 26.07 4,082,169 +1.12(+4.49%)
Jul 24, 2023 26.00 26.00 24.68 24.95 4,946,885 -1.58(-5.96%)
Jul 21, 2023 27.11 27.11 25.83 26.53 5,050,530 -1.16(-4.19%)
Jul 20, 2023 27.91 27.94 27.41 27.69 1,979,119 -0.28(-1.00%)
Jul 19, 2023 28.85 28.85 27.93 27.97 2,551,793 -0.90(-3.12%)
Jul 18, 2023 28.74 29.18 28.58 28.87 2,846,932 +0.26(+0.91%)
Jul 17, 2023 28.06 28.95 28.00 28.61 1,807,662 +0.29(+1.02%)
Jul 14, 2023 28.25 28.42 27.94 28.32 1,804,881 -0.07(-0.25%)
Jul 13, 2023 28.64 28.79 28.07 28.39 1,296,038 -0.06(-0.21%)
Jul 12, 2023 28.70 28.79 28.19 28.45 1,627,390 +0.18(+0.64%)
Jul 11, 2023 28.70 28.78 27.92 28.27 1,794,769 -0.09(-0.32%)
Jul 10, 2023 27.33 28.37 27.26 28.36 2,643,173 +0.96(+3.50%)
Jul 07, 2023 26.85 27.88 26.85 27.40 1,530,583 +0.46(+1.71%)
Jul 06, 2023 27.10 27.15 26.28 26.94 1,585,169 -0.68(-2.46%)
Jul 05, 2023 28.15 28.15 27.54 27.62 2,523,179 -0.59(-2.09%)
Jul 03, 2023 27.96 28.71 27.90 28.21 2,066,696 +0.78(+2.84%)
Jun 30, 2023 26.94 27.64 26.61 27.43 1,821,111 +0.59(+2.20%)
Jun 29, 2023 26.40 27.19 26.33 26.84 2,093,921 +0.46(+1.74%)
Jun 28, 2023 26.75 26.83 26.15 26.38 2,476,797 -0.60(-2.22%)
Jun 27, 2023 26.31 27.02 26.15 26.98 1,754,127 +0.72(+2.74%)
Jun 26, 2023 25.86 26.59 25.69 26.26 1,615,539 +0.40(+1.55%)
Jun 23, 2023 25.85 26.15 25.51 25.86 4,000,566 -0.44(-1.67%)
Jun 22, 2023 26.73 26.80 26.19 26.30 1,600,383 -0.56(-2.08%)
Jun 21, 2023 26.90 27.29 26.80 26.86 1,827,739 -0.09(-0.33%)
Jun 20, 2023 26.65 27.06 26.22 26.95 1,825,726 +0.17(+0.63%)
Jun 16, 2023 27.14 27.16 26.61 26.78 3,402,596 -0.15(-0.56%)
Jun 15, 2023 26.30 27.02 26.22 26.93 2,409,467 +0.39(+1.47%)
Jun 14, 2023 27.64 27.75 26.20 26.54 3,354,300 -1.02(-3.70%)
Jun 13, 2023 26.28 27.63 26.11 27.56 5,677,611 +1.46(+5.59%)
Jun 12, 2023 26.17 26.25 25.54 26.10 1,445,475 -0.05(-0.19%)
Jun 09, 2023 26.28 26.52 25.90 26.15 1,684,346 -0.09(-0.34%)
Jun 08, 2023 25.87 26.32 25.63 26.24 1,963,512 +0.09(+0.34%)
Jun 07, 2023 25.65 26.37 25.65 26.15 3,117,440 +0.67(+2.63%)
Jun 06, 2023 24.54 25.79 24.44 25.48 2,545,546 +0.74(+2.99%)
Jun 05, 2023 24.65 24.99 24.16 24.74 1,927,815 -0.32(-1.28%)
Jun 02, 2023 24.39 25.19 24.29 25.06 3,551,446 +1.60(+6.82%)
Jun 01, 2023 22.92 23.65 22.71 23.46 1,775,171 +0.41(+1.78%)
May 31, 2023 23.20 23.33 22.66 23.05 2,311,288 -0.50(-2.12%)
May 30, 2023 23.96 24.29 23.25 23.55 2,304,070 -0.35(-1.46%)
May 26, 2023 23.71 24.10 23.50 23.90 1,726,031 +0.29(+1.23%)
May 25, 2023 24.39 24.39 23.07 23.61 2,976,247 -0.86(-3.51%)
May 24, 2023 24.50 24.75 24.04 24.47 2,215,717 -0.09(-0.37%)
May 23, 2023 24.10 25.39 24.04 24.56 5,934,028 +0.29(+1.19%)
May 22, 2023 24.96 25.05 24.21 24.27 3,918,121 -0.62(-2.49%)
May 19, 2023 25.50 25.70 24.71 24.89 3,987,009 -0.49(-1.93%)
May 18, 2023 25.65 25.86 25.33 25.38 3,561,368 +0.04(+0.16%)
May 17, 2023 24.90 25.57 24.86 25.34 3,169,010 +0.45(+1.81%)
May 16, 2023 25.19 25.31 24.80 24.89 2,602,069 -0.46(-1.81%)
May 15, 2023 25.45 25.81 25.15 25.35 4,587,512 -0.16(-0.63%)
May 12, 2023 25.62 25.70 25.40 25.51 4,027,439 -0.11(-0.43%)
May 11, 2023 25.50 26.00 25.38 25.62 4,568,936 +0.12(+0.47%)
May 10, 2023 25.00 25.84 24.38 25.50 10,460,241 +1.27(+5.24%)
May 09, 2023 23.67 24.48 23.55 24.23 3,344,609 +0.32(+1.34%)
May 08, 2023 23.67 24.04 23.46 23.91 3,719,636 +0.72(+3.10%)
May 05, 2023 22.83 23.23 22.73 23.19 2,709,736 +0.95(+4.27%)
May 04, 2023 22.71 23.21 22.13 22.24 2,951,302 -0.24(-1.07%)
May 03, 2023 22.97 24.28 22.07 22.48 9,574,285 +1.46(+6.95%)
May 02, 2023 20.65 21.14 20.23 21.02 5,464,577 +0.13(+0.62%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.