LivaNova Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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