LivaNova Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 13, 2025	46.05	46.47	45.63	45.76	45.76	-1.87%	417,134
Jun 12, 2025	46.39	46.78	46.33	46.63	46.63	-0.15%	453,668
Jun 11, 2025	47.46	47.88	46.50	46.70	46.70	-1.89%	1,019,621
Jun 10, 2025	46.45	47.77	46.34	47.60	47.60	2.81%	675,062
Jun 9, 2025	46.04	46.64	45.82	46.30	46.30	0.76%	783,047
Jun 6, 2025	45.22	46.11	45.22	45.95	45.95	2.45%	932,281
Jun 5, 2025	44.53	45.01	44.14	44.85	44.85	0.83%	580,397
Jun 4, 2025	44.21	44.53	43.87	44.48	44.48	0.86%	470,485
Jun 3, 2025	43.47	44.15	42.98	44.10	44.10	1.59%	623,155
Jun 2, 2025	43.09	43.53	42.79	43.41	43.41	0.37%	636,733
May 30, 2025	43.02	43.61	42.44	43.25	43.25	0.19%	596,572
May 29, 2025	42.94	43.44	42.54	43.17	43.17	0.89%	589,200
May 28, 2025	43.77	44.13	42.71	42.79	42.79	-2.79%	513,429
May 27, 2025	42.52	44.03	42.52	44.02	44.02	5.11%	797,057
May 23, 2025	42.77	42.98	41.73	41.88	41.88	-3.01%	602,740
May 22, 2025	43.42	43.62	42.81	43.18	43.18	-1.10%	677,238
May 21, 2025	44.38	44.67	43.51	43.66	43.66	-2.72%	652,610
May 20, 2025	44.87	45.29	44.38	44.88	44.88	2.07%	742,615
May 19, 2025	43.87	44.34	43.68	43.97	43.97	-0.97%	476,361
May 16, 2025	43.86	44.57	43.80	44.40	44.40	1.32%	517,238
May 15, 2025	43.57	43.98	43.08	43.82	43.82	0.62%	718,998
May 14, 2025	43.84	44.29	43.48	43.55	43.55	-1.16%	773,346
May 13, 2025	45.04	45.19	44.03	44.06	44.06	-2.59%	931,464
May 12, 2025	45.76	45.77	44.63	45.23	45.23	2.66%	1,445,006
May 9, 2025	44.07	44.98	43.88	44.06	44.06	-0.02%	1,063,416
May 8, 2025	44.23	44.61	43.24	44.07	44.07	1.31%	1,214,991
May 7, 2025	39.42	44.00	39.36	43.50	43.50	23.72%	3,152,454
May 6, 2025	36.05	36.31	35.00	35.16	35.16	-3.09%	2,386,957
May 5, 2025	36.53	36.99	36.24	36.28	36.28	-1.36%	1,344,505
May 2, 2025	36.90	37.95	36.69	36.78	36.78	-0.03%	925,924
May 1, 2025	37.00	37.08	36.34	36.79	36.79	-0.57%	679,795
Apr 30, 2025	37.39	37.61	36.73	37.00	37.00	-1.75%	679,376
Apr 29, 2025	36.53	37.94	36.53	37.66	37.66	0.40%	492,611
Apr 28, 2025	37.32	37.74	36.94	37.51	37.51	0.67%	507,090
Apr 25, 2025	37.11	37.29	36.71	37.26	37.26	-	409,635
Apr 24, 2025	36.47	37.38	36.02	37.26	37.26	2.56%	471,369
Apr 23, 2025	36.30	37.31	36.15	36.33	36.33	2.45%	590,173
Apr 22, 2025	35.09	35.57	34.75	35.46	35.46	2.46%	390,562
Apr 21, 2025	35.27	35.27	34.24	34.61	34.61	-2.73%	529,490
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