LivaNova Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 2, 2026	62.53	65.09	62.41	63.79	63.79	-1.30%	678,905
Apr 1, 2026	63.83	65.21	63.69	64.63	64.63	1.68%	637,971
Mar 31, 2026	61.86	64.01	60.35	63.56	63.56	3.74%	1,133,842
Mar 30, 2026	62.04	62.65	61.13	61.27	61.27	-0.94%	621,303
Mar 27, 2026	62.89	63.55	60.63	61.85	61.85	-2.83%	766,203
Mar 26, 2026	63.27	64.88	62.97	63.65	63.65	0.55%	763,212
Mar 25, 2026	63.24	63.65	61.62	63.30	63.30	1.44%	532,508
Mar 24, 2026	62.49	63.68	61.98	62.40	62.40	-1.33%	721,385
Mar 23, 2026	63.58	64.06	62.95	63.24	63.24	1.69%	674,120
Mar 20, 2026	63.37	63.87	61.47	62.19	62.19	-2.11%	1,205,001
Mar 19, 2026	63.20	64.18	62.32	63.53	63.53	1.13%	749,669
Mar 18, 2026	62.24	63.25	61.66	62.82	62.82	0.62%	872,456
Mar 17, 2026	61.75	63.28	61.58	62.43	62.43	1.63%	803,587
Mar 16, 2026	59.43	61.72	59.41	61.43	61.43	5.08%	956,423
Mar 13, 2026	59.65	59.96	58.14	58.46	58.46	-1.42%	1,034,551
Mar 12, 2026	61.16	62.31	59.25	59.30	59.30	-4.75%	796,715
Mar 11, 2026	61.38	62.52	60.89	62.26	62.26	0.53%	634,221
Mar 10, 2026	61.94	63.06	60.62	61.93	61.93	-0.21%	884,623
Mar 9, 2026	62.75	62.95	60.69	62.06	62.06	-2.79%	1,748,061
Mar 6, 2026	63.73	64.03	62.27	63.84	63.84	-1.33%	530,963
Mar 5, 2026	64.42	64.94	63.45	64.70	64.70	-0.86%	738,191
Mar 4, 2026	68.42	68.42	65.00	65.26	65.26	-4.63%	1,216,818
Mar 3, 2026	69.11	69.11	66.77	68.43	68.43	-2.62%	1,308,182
Mar 2, 2026	69.31	71.07	69.01	70.27	70.27	-0.47%	856,630
Feb 27, 2026	70.52	71.31	69.90	70.60	70.60	-0.56%	945,848
Feb 26, 2026	70.51	71.92	69.14	71.00	71.00	1.01%	1,179,673
Feb 25, 2026	64.16	70.78	63.34	70.29	70.29	1.80%	2,000,972
Feb 24, 2026	68.34	69.52	68.16	69.05	69.05	1.02%	1,695,620
Feb 23, 2026	67.96	68.38	66.43	68.35	68.35	-0.10%	863,492
Feb 20, 2026	67.96	69.31	67.61	68.42	68.42	0.78%	915,895
Feb 19, 2026	67.47	68.25	66.79	67.89	67.89	0.70%	891,634
Feb 18, 2026	66.82	68.00	66.72	67.42	67.42	0.69%	1,078,419
Feb 17, 2026	65.82	67.16	65.82	66.96	66.96	1.76%	881,922
Feb 13, 2026	64.16	66.61	63.58	65.80	65.80	2.96%	536,123
Feb 12, 2026	66.81	66.94	62.91	63.91	63.91	-3.79%	1,003,247
Feb 11, 2026	66.57	66.57	64.34	66.43	66.43	-0.45%	510,417
Feb 10, 2026	65.89	67.42	65.43	66.73	66.73	1.51%	554,784
Feb 9, 2026	66.42	66.47	64.99	65.74	65.74	-1.23%	362,977
Feb 6, 2026	65.45	66.92	64.98	66.56	66.56	2.35%	578,051
Feb 5, 2026	65.31	67.20	64.67	65.03	65.03	-0.61%	824,995
Feb 4, 2026	65.88	67.01	64.24	65.43	65.43	-0.76%	777,396
Feb 3, 2026	66.75	67.12	64.23	65.93	65.93	-1.24%	888,611
Feb 2, 2026	65.59	67.92	65.41	66.76	66.76	1.60%	812,151
Jan 30, 2026	64.46	65.95	63.83	65.71	65.71	1.55%	1,093,985
Jan 29, 2026	64.17	64.75	62.94	64.71	64.71	1.25%	591,911
Jan 28, 2026	63.86	64.68	63.41	63.91	63.91	-0.28%	506,921
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%	460,126
Jan 23, 2026	63.88	63.91	62.45	63.16	63.16	-1.13%	519,197
Jan 22, 2026	63.26	64.78	63.17	63.88	63.88	0.96%	638,009