LivaNova Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	47.03	49.32	47.03	47.59	47.59	0.21%	1,387,307
Dec 19, 2024	47.78	47.80	45.95	47.49	47.49	-0.21%	666,691
Dec 18, 2024	50.10	50.10	47.56	47.59	47.59	-4.71%	566,620
Dec 17, 2024	49.89	50.80	49.49	49.94	49.94	-0.42%	542,908
Dec 16, 2024	51.25	51.52	49.64	50.15	50.15	-2.62%	520,964
Dec 13, 2024	51.97	52.28	51.04	51.50	51.50	-1.17%	515,221
Dec 12, 2024	51.27	52.70	51.15	52.11	52.11	1.20%	1,176,702
Dec 11, 2024	50.13	51.66	50.13	51.49	51.49	2.90%	874,520
Dec 10, 2024	50.00	50.46	49.55	50.04	50.04	0.12%	460,875
Dec 9, 2024	49.85	50.58	49.62	49.98	49.98	0.54%	550,207
Dec 6, 2024	50.51	50.85	49.29	49.71	49.71	-1.56%	504,805
Dec 5, 2024	50.98	51.29	50.25	50.50	50.50	-1.35%	496,338
Dec 4, 2024	51.62	51.97	51.02	51.19	51.19	-0.83%	492,082
Dec 3, 2024	52.12	52.30	51.31	51.62	51.62	-1.28%	410,662
Dec 2, 2024	52.42	52.59	51.93	52.29	52.29	-0.40%	389,392
Nov 29, 2024	53.00	53.35	52.10	52.50	52.50	0.04%	269,280
Nov 27, 2024	50.57	52.66	50.57	52.48	52.48	3.53%	486,531
Nov 26, 2024	51.62	51.65	50.49	50.69	50.69	-2.05%	486,088
Nov 25, 2024	51.49	52.73	51.49	51.75	51.75	0.84%	415,981
Nov 22, 2024	51.65	51.87	50.55	51.32	51.32	-0.74%	400,585
Nov 21, 2024	50.14	51.80	49.66	51.70	51.70	3.30%	585,259
Nov 20, 2024	51.28	51.75	49.98	50.05	50.05	-2.55%	395,983
Nov 19, 2024	51.95	52.43	51.30	51.36	51.36	-2.23%	321,704
Nov 18, 2024	51.90	52.85	51.87	52.53	52.53	0.83%	536,047
Nov 15, 2024	52.46	52.46	51.41	52.10	52.10	-0.42%	357,203
Nov 14, 2024	53.55	53.83	52.20	52.32	52.32	-2.35%	505,515
Nov 13, 2024	52.91	54.19	52.35	53.58	53.58	1.09%	447,981
Nov 12, 2024	52.00	55.32	52.00	53.00	53.00	2.30%	631,111
Nov 11, 2024	51.71	52.28	51.15	51.81	51.81	0.35%	445,615
Nov 8, 2024	51.91	53.11	51.51	51.63	51.63	-0.67%	341,476
Nov 7, 2024	52.43	53.08	51.53	51.98	51.98	-0.23%	439,388
Nov 6, 2024	51.69	52.30	50.19	52.10	52.10	4.85%	840,329
Nov 5, 2024	48.82	49.71	48.48	49.69	49.69	1.39%	644,101
Nov 4, 2024	50.88	50.88	48.72	49.01	49.01	-4.15%	818,788
Nov 1, 2024	51.21	51.90	50.22	51.13	51.13	-0.95%	441,992
Oct 31, 2024	51.08	52.38	50.69	51.62	51.62	0.55%	523,332
Oct 30, 2024	55.23	57.35	50.30	51.34	51.34	-3.08%	1,728,634
Oct 29, 2024	53.16	53.66	52.38	52.97	52.97	-0.36%	679,567
Oct 28, 2024	53.43	53.92	53.12	53.16	53.16	0.30%	419,764
Oct 25, 2024	53.24	53.46	52.82	53.00	53.00	0.15%	248,579
Oct 24, 2024	53.00	53.84	52.58	52.92	52.92	-0.15%	520,248
Oct 23, 2024	52.92	53.26	52.70	53.00	53.00	-0.62%	327,767
Oct 22, 2024	52.73	53.39	52.47	53.33	53.33	1.06%	199,479
Oct 21, 2024	53.52	53.77	52.48	52.77	52.77	-1.49%	402,688
Oct 18, 2024	53.35	53.98	52.87	53.57	53.57	0.66%	330,406
Oct 17, 2024	53.39	53.41	53.00	53.22	53.22	0.06%	245,827
Oct 16, 2024	53.75	54.53	53.12	53.19	53.19	-0.89%	265,688
Oct 15, 2024	53.75	54.35	53.40	53.67	53.67	-0.27%	275,893
Oct 14, 2024	52.63	54.12	52.26	53.82	53.82	2.45%	332,650
Oct 11, 2024	52.10	52.76	52.10	52.53	52.53	0.77%	210,641
Oct 10, 2024	51.76	52.20	51.24	52.13	52.13	0.08%	246,954
Oct 9, 2024	52.05	52.94	51.65	52.09	52.09	0.08%	466,301
Oct 8, 2024	52.76	52.95	52.02	52.05	52.05	-1.20%	218,995
Oct 7, 2024	53.79	53.80	52.60	52.68	52.68	-2.14%	295,164
Oct 4, 2024	53.88	54.81	53.21	53.83	53.83	1.17%	558,868
Oct 3, 2024	53.42	54.10	53.04	53.21	53.21	-1.02%	607,324
Oct 2, 2024	52.21	54.15	52.21	53.76	53.76	2.21%	559,258
Oct 1, 2024	52.39	52.64	51.31	52.60	52.60	0.11%	266,401
Sep 30, 2024	52.50	53.09	51.94	52.54	52.54	0.04%	332,614
Sep 27, 2024	52.69	53.25	51.82	52.52	52.52	0.40%	379,996
Sep 26, 2024	52.28	52.77	51.98	52.31	52.31	1.14%	341,754
Sep 25, 2024	51.50	51.96	51.03	51.72	51.72	0.47%	422,764
Sep 24, 2024	51.41	51.92	51.15	51.48	51.48	0.33%	315,446
Sep 23, 2024	50.80	51.53	50.56	51.31	51.31	1.10%	304,678
Sep 20, 2024	51.08	51.15	50.31	50.75	50.75	-0.94%	861,417
Sep 19, 2024	51.79	52.56	51.00	51.23	51.23	0.31%	481,643
Sep 18, 2024	50.68	52.43	50.54	51.07	51.07	0.14%	565,447
Sep 17, 2024	50.37	52.29	50.35	51.00	51.00	4.53%	854,066
Sep 16, 2024	48.62	49.06	48.34	48.79	48.79	0.54%	286,357
Sep 13, 2024	48.78	49.75	48.38	48.53	48.53	-0.43%	384,100
Sep 12, 2024	47.52	49.05	46.87	48.74	48.74	2.72%	554,181
Sep 11, 2024	46.58	47.52	45.93	47.45	47.45	0.98%	429,042
Sep 10, 2024	47.18	47.37	46.47	46.99	46.99	-0.21%	353,276
Sep 9, 2024	47.06	47.87	46.68	47.09	47.09	0.06%	474,268
Sep 6, 2024	46.98	47.53	46.81	47.06	47.06	0.11%	441,752
Sep 5, 2024	49.05	49.05	46.86	47.01	47.01	-4.22%	497,588
Sep 4, 2024	49.55	50.05	48.81	49.08	49.08	-1.01%	313,963
Sep 3, 2024	49.99	50.81	49.07	49.58	49.58	-1.61%	492,983
Aug 30, 2024	50.38	50.87	49.92	50.39	50.39	0.30%	678,289
Aug 29, 2024	48.34	50.36	47.77	50.24	50.24	3.93%	728,144
Aug 28, 2024	46.50	50.22	46.26	48.34	48.34	3.73%	1,463,417
Aug 27, 2024	46.52	46.86	46.11	46.60	46.60	-0.06%	363,999
Aug 26, 2024	47.07	47.23	46.22	46.63	46.63	0.06%	303,333
Aug 23, 2024	46.17	47.31	45.85	46.60	46.60	1.22%	545,127
Aug 22, 2024	46.21	46.55	45.58	46.04	46.04	-0.56%	374,213
Aug 21, 2024	46.24	46.53	45.77	46.30	46.30	0.94%	379,632
Aug 20, 2024	46.00	46.31	45.43	45.87	45.87	-0.24%	334,865
Aug 19, 2024	46.05	46.29	45.51	45.98	45.98	-0.13%	511,677
Aug 16, 2024	46.10	46.56	45.65	46.04	46.04	-0.52%	526,610
Aug 15, 2024	46.47	47.07	46.15	46.28	46.28	1.56%	487,038
Aug 14, 2024	44.20	45.73	44.04	45.57	45.57	3.03%	901,352
Aug 13, 2024	43.65	44.52	43.41	44.23	44.23	1.96%	493,656
Aug 12, 2024	43.93	44.10	43.15	43.38	43.38	-1.30%	613,544
Aug 9, 2024	45.00	45.45	43.69	43.95	43.95	-2.33%	761,303
Aug 8, 2024	44.93	45.83	44.82	45.00	45.00	0.67%	1,030,800
Aug 7, 2024	45.94	46.46	44.17	44.70	44.70	-2.44%	829,174
Aug 6, 2024	45.26	46.78	44.91	45.82	45.82	1.26%	959,164
Aug 5, 2024	45.21	46.14	44.19	45.25	45.25	-3.68%	1,150,508
Aug 2, 2024	47.69	48.10	46.94	46.98	46.98	-2.77%	640,296
Aug 1, 2024	49.86	51.30	47.75	48.32	48.32	-2.19%	1,218,925