LivaNova Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 29, 2025	55.47	56.39	55.28	56.37	56.37	1.66%	472,571
Aug 28, 2025	56.35	56.60	55.38	55.45	55.45	-1.84%	445,519
Aug 27, 2025	56.39	56.70	56.12	56.49	56.49	-0.18%	474,810
Aug 26, 2025	56.12	56.64	54.50	56.59	56.59	0.43%	705,798
Aug 25, 2025	56.00	57.05	55.30	56.35	56.35	0.81%	933,245
Aug 22, 2025	53.46	55.99	53.40	55.90	55.90	5.75%	728,016
Aug 21, 2025	53.37	53.64	52.81	52.86	52.86	-0.99%	354,118
Aug 20, 2025	53.41	53.82	53.00	53.39	53.39	-0.17%	561,501
Aug 19, 2025	53.22	53.61	52.72	53.48	53.48	0.39%	731,654
Aug 18, 2025	53.63	53.98	52.95	53.27	53.27	-0.84%	474,827
Aug 15, 2025	54.40	54.72	53.51	53.72	53.72	-0.76%	695,071
Aug 14, 2025	52.50	54.19	52.17	54.13	54.13	2.02%	883,781
Aug 13, 2025	50.77	53.38	50.62	53.06	53.06	4.78%	917,940
Aug 12, 2025	49.98	51.06	49.78	50.64	50.64	2.18%	632,381
Aug 11, 2025	48.88	49.87	48.78	49.56	49.56	1.47%	850,998
Aug 8, 2025	48.97	49.90	48.57	48.84	48.84	0.66%	823,704
Aug 7, 2025	47.82	48.69	47.13	48.52	48.52	2.45%	942,871
Aug 6, 2025	46.10	48.50	45.64	47.36	47.36	11.15%	1,415,948
Aug 5, 2025	42.75	42.75	41.87	42.61	42.61	-0.35%	1,362,346
Aug 4, 2025	41.17	42.79	41.13	42.76	42.76	3.96%	1,076,939
Aug 1, 2025	41.84	41.93	41.02	41.13	41.13	-2.51%	800,401
Jul 31, 2025	43.55	43.74	42.16	42.19	42.19	-4.14%	918,013
Jul 30, 2025	43.99	44.76	43.43	44.01	44.01	0.05%	801,250
Jul 29, 2025	43.63	44.11	43.21	43.99	43.99	1.22%	792,421
Jul 28, 2025	43.84	44.30	43.40	43.46	43.46	-0.48%	675,320
Jul 25, 2025	43.55	43.95	42.86	43.67	43.67	0.88%	411,195
Jul 24, 2025	44.00	44.00	43.08	43.29	43.29	-1.88%	759,188
Jul 23, 2025	44.00	44.20	43.24	44.12	44.12	1.29%	700,277
Jul 22, 2025	42.37	43.62	42.37	43.56	43.56	2.86%	846,317
Jul 21, 2025	41.98	42.56	41.98	42.35	42.35	0.88%	582,385
Jul 18, 2025	42.67	43.05	41.94	41.98	41.98	-1.32%	514,249
Jul 17, 2025	42.79	43.46	42.40	42.54	42.54	-1.05%	577,377
Jul 16, 2025	43.43	43.44	42.62	42.99	42.99	-1.01%	540,319
Jul 15, 2025	44.27	44.63	43.34	43.43	43.43	-1.23%	498,795
Jul 14, 2025	44.14	45.04	43.60	43.97	43.97	-0.81%	571,380
Jul 11, 2025	46.30	46.47	44.30	44.33	44.33	-5.01%	545,629
Jul 10, 2025	47.14	47.42	46.25	46.67	46.67	-1.06%	597,714
Jul 9, 2025	46.66	47.22	46.38	47.17	47.17	1.09%	610,701
Jul 8, 2025	45.58	47.17	45.54	46.66	46.66	2.37%	602,331
Jul 7, 2025	45.66	46.41	45.20	45.58	45.58	-1.19%	502,649
Jul 3, 2025	46.41	46.50	45.89	46.13	46.13	0.11%	243,250
Jul 2, 2025	45.57	46.22	45.30	46.08	46.08	0.72%	436,171
Jul 1, 2025	44.64	46.30	44.64	45.75	45.75	1.62%	471,611
Jun 30, 2025	45.78	46.17	44.28	45.02	45.02	-1.60%	706,339
Jun 27, 2025	45.78	46.13	45.15	45.75	45.75	-0.11%	703,642
Jun 26, 2025	45.80	46.92	45.51	45.80	45.80	-0.15%	308,949
Jun 25, 2025	45.91	46.38	45.60	45.87	45.87	-0.35%	359,342
Jun 24, 2025	46.04	46.24	45.09	46.03	46.03	1.01%	429,794
Jun 23, 2025	45.34	45.80	44.62	45.57	45.57	0.13%	466,773
Jun 20, 2025	45.70	46.49	44.83	45.51	45.51	0.75%	910,276