LivaNova Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 17, 2025	34.13	35.69	34.00	35.58	35.58	1.45%	614,570
Apr 16, 2025	34.78	35.54	34.20	35.07	35.07	0.78%	498,045
Apr 15, 2025	35.41	35.89	34.66	34.80	34.80	-1.86%	545,986
Apr 14, 2025	34.60	35.72	34.17	35.46	35.46	4.42%	694,757
Apr 11, 2025	34.29	35.67	32.65	33.96	33.96	-0.53%	942,766
Apr 10, 2025	35.01	35.31	33.47	34.14	34.14	-4.42%	671,016
Apr 9, 2025	33.34	35.72	32.48	35.72	35.72	5.52%	1,966,943
Apr 8, 2025	37.50	37.50	33.41	33.85	33.85	-4.38%	1,002,279
Apr 7, 2025	35.00	37.11	34.03	35.40	35.40	-1.53%	1,382,784
Apr 4, 2025	36.18	36.48	35.24	35.95	35.95	-4.08%	1,262,294
Apr 3, 2025	38.28	38.50	37.19	37.48	37.48	-5.11%	856,112
Apr 2, 2025	38.59	39.74	38.47	39.50	39.50	1.20%	492,975
Apr 1, 2025	39.18	39.36	38.59	39.03	39.03	-0.64%	532,227
Mar 31, 2025	38.74	39.53	38.53	39.28	39.28	0.38%	613,672
Mar 28, 2025	39.48	39.63	39.03	39.13	39.13	-1.24%	320,232
Mar 27, 2025	39.73	40.30	39.39	39.62	39.62	-0.70%	487,665
Mar 26, 2025	40.06	40.09	39.56	39.90	39.90	-0.05%	373,375
Mar 25, 2025	40.32	40.76	39.59	39.92	39.92	-1.11%	458,433
Mar 24, 2025	40.08	40.89	40.08	40.37	40.37	2.25%	595,226
Mar 21, 2025	39.91	40.25	39.16	39.48	39.48	-2.35%	1,140,685
Mar 20, 2025	40.48	41.02	39.86	40.43	40.43	-1.00%	716,280
Mar 19, 2025	40.40	40.90	40.25	40.84	40.84	1.06%	706,127
Mar 18, 2025	41.11	41.44	40.08	40.41	40.41	-2.41%	642,563
Mar 17, 2025	39.50	41.72	39.44	41.41	41.41	5.53%	1,130,919
Mar 14, 2025	38.78	39.48	38.73	39.24	39.24	1.76%	514,619
Mar 13, 2025	38.99	39.27	38.40	38.56	38.56	-1.31%	616,612
Mar 12, 2025	39.18	39.51	38.53	39.07	39.07	0.03%	947,789
Mar 11, 2025	37.13	39.20	37.05	39.06	39.06	5.51%	1,320,494
Mar 10, 2025	39.10	39.31	36.85	37.02	37.02	-5.49%	1,184,191
Mar 7, 2025	39.85	40.42	38.91	39.17	39.17	-2.05%	1,043,369
Mar 6, 2025	40.47	41.14	39.42	39.99	39.99	-2.15%	1,042,536
Mar 5, 2025	41.91	42.75	40.68	40.87	40.87	-1.66%	707,490
Mar 4, 2025	41.41	42.60	41.30	41.56	41.56	-0.38%	648,238
Mar 3, 2025	42.23	42.32	41.06	41.72	41.72	0.22%	575,971
Feb 28, 2025	41.05	41.67	40.67	41.63	41.63	1.71%	807,916
Feb 27, 2025	41.45	41.82	40.66	40.93	40.93	-1.25%	857,731
Feb 26, 2025	41.01	42.38	40.37	41.45	41.45	-0.60%	1,604,643
Feb 25, 2025	46.89	47.49	40.51	41.70	41.70	-15.76%	2,800,497
Feb 24, 2025	47.51	49.80	47.29	49.50	49.50	4.34%	1,308,158
Feb 21, 2025	48.16	48.40	47.24	47.44	47.44	-1.15%	493,509
Feb 20, 2025	47.36	48.21	47.29	47.99	47.99	1.01%	461,444
Feb 19, 2025	46.96	47.54	46.75	47.51	47.51	0.64%	565,415
Feb 18, 2025	47.63	47.90	46.86	47.21	47.21	-0.99%	468,064
Feb 14, 2025	48.37	49.96	47.52	47.68	47.68	0.13%	340,655
Feb 13, 2025	48.03	48.74	47.10	47.62	47.62	-0.06%	313,371
Feb 12, 2025	47.39	47.72	46.87	47.65	47.65	-0.38%	327,505
Feb 11, 2025	49.26	49.90	47.75	47.83	47.83	-1.40%	335,026
Feb 10, 2025	47.94	48.57	47.64	48.51	48.51	1.44%	542,086
Feb 7, 2025	48.07	48.42	47.60	47.82	47.82	-0.31%	562,307
Feb 6, 2025	48.64	48.76	47.48	47.97	47.97	-1.54%	302,716