LivaNova Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 28, 2025	54.29	54.29	53.53	53.86	53.86	-0.77%	588,980
Oct 27, 2025	54.87	55.20	54.21	54.28	54.28	-1.11%	538,103
Oct 24, 2025	54.61	54.97	54.22	54.89	54.89	0.81%	521,594
Oct 23, 2025	54.73	55.29	53.71	54.45	54.45	-0.73%	475,845
Oct 22, 2025	54.93	55.32	54.29	54.85	54.85	0.26%	420,697
Oct 21, 2025	54.13	55.25	53.65	54.71	54.71	1.13%	367,512
Oct 20, 2025	54.31	54.92	53.31	54.10	54.10	0.69%	279,915
Oct 17, 2025	53.94	54.29	53.61	53.73	53.73	-0.30%	405,823
Oct 16, 2025	53.76	54.25	53.42	53.89	53.89	0.69%	424,972
Oct 15, 2025	52.78	53.55	51.87	53.52	53.52	1.42%	460,814
Oct 14, 2025	51.28	52.89	51.28	52.77	52.77	1.91%	315,833
Oct 13, 2025	51.19	51.82	50.90	51.78	51.78	2.15%	302,539
Oct 10, 2025	51.80	52.42	50.41	50.69	50.69	-2.73%	322,261
Oct 9, 2025	53.26	53.35	52.07	52.11	52.11	-2.36%	311,591
Oct 8, 2025	52.58	53.47	52.10	53.37	53.37	2.34%	255,797
Oct 7, 2025	52.99	52.99	51.95	52.15	52.15	-0.91%	263,471
Oct 6, 2025	53.35	54.31	52.50	52.63	52.63	-1.39%	587,276
Oct 3, 2025	51.56	53.50	51.56	53.37	53.37	4.18%	465,458
Oct 2, 2025	50.35	51.26	50.35	51.23	51.23	1.23%	455,749
Oct 1, 2025	51.23	51.31	49.29	50.61	50.61	-3.38%	742,074
Sep 30, 2025	52.29	52.74	51.73	52.38	52.38	0.10%	591,982
Sep 29, 2025	53.46	53.46	52.11	52.33	52.33	-2.08%	553,867
Sep 26, 2025	52.61	53.49	52.32	53.44	53.44	2.22%	657,346
Sep 25, 2025	52.86	52.89	51.50	52.28	52.28	-1.78%	565,552
Sep 24, 2025	54.00	54.41	53.03	53.23	53.23	-1.35%	549,679
Sep 23, 2025	55.21	55.61	53.72	53.96	53.96	-2.12%	586,480
Sep 22, 2025	54.81	55.27	54.04	55.13	55.13	0.24%	451,186
Sep 19, 2025	55.60	55.93	54.59	55.00	55.00	-1.63%	1,003,336
Sep 18, 2025	54.95	56.00	54.57	55.91	55.91	2.53%	555,644
Sep 17, 2025	55.41	55.73	54.03	54.53	54.53	-0.73%	546,312
Sep 16, 2025	55.72	55.91	54.52	54.93	54.93	-0.90%	580,674
Sep 15, 2025	56.16	56.44	55.12	55.43	55.43	-1.41%	428,841
Sep 12, 2025	56.86	57.53	56.13	56.22	56.22	-1.95%	571,347
Sep 11, 2025	56.53	57.44	56.44	57.34	57.34	1.45%	414,292
Sep 10, 2025	58.43	58.43	56.42	56.52	56.52	-3.75%	468,455
Sep 9, 2025	58.45	58.91	58.12	58.72	58.72	0.69%	388,480
Sep 8, 2025	58.14	58.33	57.09	58.32	58.32	0.60%	477,640
Sep 5, 2025	58.20	58.42	57.84	57.97	57.97	-0.31%	958,459
Sep 4, 2025	56.40	58.19	56.00	58.15	58.15	2.76%	561,647
Sep 3, 2025	56.81	57.22	55.50	56.59	56.59	-0.58%	834,710
Sep 2, 2025	55.94	56.93	55.64	56.92	56.92	0.98%	582,074
Aug 29, 2025	55.47	56.39	55.28	56.37	56.37	1.66%	472,571
Aug 28, 2025	56.35	56.60	55.38	55.45	55.45	-1.84%	445,519
Aug 27, 2025	56.39	56.70	56.12	56.49	56.49	-0.18%	474,810
Aug 26, 2025	56.12	56.64	54.50	56.59	56.59	0.43%	705,798
Aug 25, 2025	56.00	57.05	55.30	56.35	56.35	0.81%	933,245
Aug 22, 2025	53.46	55.99	53.40	55.90	55.90	5.75%	728,016
Aug 21, 2025	53.37	53.64	52.81	52.86	52.86	-0.99%	354,118
Aug 20, 2025	53.41	53.82	53.00	53.39	53.39	-0.17%	561,501
Aug 19, 2025	53.22	53.61	52.72	53.48	53.48	0.39%	731,654