LivaNova Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 27, 2026	64.20	64.41	63.66	64.09	64.09	-0.17%	416,137
Jan 26, 2026	63.35	64.28	62.85	64.20	64.20	1.65%	460,116
Jan 23, 2026	63.88	63.91	62.45	63.16	63.16	-1.13%	518,766
Jan 22, 2026	63.26	64.78	63.17	63.88	63.88	0.96%	638,009
Jan 21, 2026	63.28	63.93	62.82	63.27	63.27	0.56%	408,117
Jan 20, 2026	61.37	63.00	60.79	62.92	62.92	1.30%	763,810
Jan 16, 2026	63.30	64.10	62.07	62.11	62.11	-1.71%	608,298
Jan 15, 2026	61.18	63.50	60.97	63.19	63.19	3.83%	913,792
Jan 14, 2026	61.11	61.44	60.40	60.86	60.86	-0.77%	686,118
Jan 13, 2026	62.69	63.07	61.30	61.33	61.33	-1.68%	377,459
Jan 12, 2026	63.95	63.99	62.16	62.38	62.38	-3.15%	319,999
Jan 9, 2026	64.66	65.07	64.13	64.41	64.41	-0.83%	408,269
Jan 8, 2026	64.18	65.39	64.18	64.95	64.95	0.51%	432,850
Jan 7, 2026	64.32	64.96	63.92	64.62	64.62	0.78%	430,339
Jan 6, 2026	62.86	64.23	62.76	64.12	64.12	1.41%	481,233
Jan 5, 2026	60.60	63.60	60.60	63.23	63.23	4.27%	832,212
Jan 2, 2026	61.62	62.00	60.56	60.64	60.64	-1.45%	795,856
Dec 31, 2025	62.32	62.60	61.38	61.53	61.53	-1.20%	436,344
Dec 30, 2025	62.46	62.46	61.70	62.28	62.28	-0.29%	361,267
Dec 29, 2025	62.98	63.58	61.90	62.46	62.46	-0.65%	401,185
Dec 26, 2025	63.27	63.31	62.59	62.87	62.87	-0.33%	238,895
Dec 24, 2025	63.41	63.69	63.00	63.08	63.08	-0.27%	188,476
Dec 23, 2025	63.00	63.32	62.79	63.25	63.25	0.32%	482,447
Dec 22, 2025	62.42	63.32	62.10	63.05	63.05	0.37%	503,120
Dec 19, 2025	62.68	63.09	62.08	62.82	62.82	1.19%	1,332,265
Dec 18, 2025	63.09	63.65	62.07	62.08	62.08	-1.59%	583,215
Dec 17, 2025	62.74	63.83	62.56	63.08	63.08	-	462,314
Dec 16, 2025	63.48	64.00	62.74	63.08	63.08	0.03%	568,431
Dec 15, 2025	63.00	63.46	62.31	63.06	63.06	0.49%	610,262
Dec 12, 2025	64.31	64.35	62.64	62.75	62.75	-1.88%	503,241
Dec 11, 2025	64.46	65.57	62.96	63.95	63.95	-0.17%	605,996
Dec 10, 2025	62.05	64.30	61.98	64.06	64.06	3.31%	496,919
Dec 9, 2025	62.76	63.23	61.81	62.01	62.01	-1.05%	869,737
Dec 8, 2025	63.35	63.63	62.11	62.67	62.67	-1.09%	687,270
Dec 5, 2025	64.23	64.45	62.85	63.36	63.36	-0.85%	467,166
Dec 4, 2025	63.18	64.18	62.56	63.90	63.90	0.96%	496,023
Dec 3, 2025	63.63	64.19	62.83	63.29	63.29	-0.61%	554,731
Dec 2, 2025	63.19	64.31	62.32	63.68	63.68	0.90%	860,792
Dec 1, 2025	63.35	63.99	62.43	63.11	63.11	-1.10%	697,539
Nov 28, 2025	64.00	64.00	63.33	63.81	63.81	-0.05%	233,512
Nov 26, 2025	63.08	64.08	62.60	63.84	63.84	0.84%	692,260
Nov 25, 2025	60.41	63.70	60.34	63.31	63.31	4.71%	890,096
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