LivaNova Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 24, 2025	58.50	61.48	58.30	60.46	60.46	9.35%	1,007,989
Nov 21, 2025	54.15	56.16	53.48	55.29	55.29	3.50%	387,879
Nov 20, 2025	54.22	55.35	53.37	53.42	53.42	-0.91%	382,153
Nov 19, 2025	53.71	54.27	53.38	53.91	53.91	0.04%	531,210
Nov 18, 2025	53.60	54.30	52.37	53.89	53.89	0.47%	476,102
Nov 17, 2025	55.16	56.15	53.58	53.64	53.64	-3.11%	607,789
Nov 14, 2025	55.00	55.61	53.36	55.36	55.36	0.29%	600,047
Nov 13, 2025	56.62	56.62	55.12	55.20	55.20	-2.51%	781,047
Nov 12, 2025	54.00	57.83	54.00	56.62	56.62	7.48%	1,358,548
Nov 11, 2025	51.11	53.14	51.11	52.68	52.68	3.54%	576,775
Nov 10, 2025	50.70	51.28	49.83	50.88	50.88	0.85%	467,981
Nov 7, 2025	49.73	51.97	49.73	50.45	50.45	1.78%	661,926
Nov 6, 2025	51.17	51.60	48.82	49.57	49.57	-2.44%	560,545
Nov 5, 2025	52.04	54.95	50.55	50.81	50.81	-5.80%	1,430,032
Nov 4, 2025	52.52	54.09	52.00	53.94	53.94	2.59%	858,453
Nov 3, 2025	52.80	53.13	52.07	52.58	52.58	-0.10%	611,555
Oct 31, 2025	52.45	53.32	51.89	52.63	52.63	-0.30%	497,280
Oct 30, 2025	53.27	53.76	52.63	52.79	52.79	-1.03%	260,536
Oct 29, 2025	53.65	54.86	53.18	53.34	53.34	-0.97%	681,879
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