LivaNova PLC (LIVN)
NASDAQ: LIVN · Real-Time Price · USD
53.86
-0.42 (-0.77%)
Oct 28, 2025, 4:00 PM EDT - Market closed

LivaNova Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 28, 202554.2954.2953.5353.8653.86-0.77%588,980
Oct 27, 202554.8755.2054.2154.2854.28-1.11%538,103
Oct 24, 202554.6154.9754.2254.8954.890.81%521,594
Oct 23, 202554.7355.2953.7154.4554.45-0.73%475,845
Oct 22, 202554.9355.3254.2954.8554.850.26%420,697
Oct 21, 202554.1355.2553.6554.7154.711.13%367,512
Oct 20, 202554.3154.9253.3154.1054.100.69%279,915
Oct 17, 202553.9454.2953.6153.7353.73-0.30%405,823
Oct 16, 202553.7654.2553.4253.8953.890.69%424,972
Oct 15, 202552.7853.5551.8753.5253.521.42%460,814
Oct 14, 202551.2852.8951.2852.7752.771.91%315,833
Oct 13, 202551.1951.8250.9051.7851.782.15%302,539
Oct 10, 202551.8052.4250.4150.6950.69-2.73%322,261
Oct 9, 202553.2653.3552.0752.1152.11-2.36%311,591
Oct 8, 202552.5853.4752.1053.3753.372.34%255,797
Oct 7, 202552.9952.9951.9552.1552.15-0.91%263,471
Oct 6, 202553.3554.3152.5052.6352.63-1.39%587,276
Oct 3, 202551.5653.5051.5653.3753.374.18%465,458
Oct 2, 202550.3551.2650.3551.2351.231.23%455,749
Oct 1, 202551.2351.3149.2950.6150.61-3.38%742,074
Sep 30, 202552.2952.7451.7352.3852.380.10%591,982
Sep 29, 202553.4653.4652.1152.3352.33-2.08%553,867
Sep 26, 202552.6153.4952.3253.4453.442.22%657,346
Sep 25, 202552.8652.8951.5052.2852.28-1.78%565,552
Sep 24, 202554.0054.4153.0353.2353.23-1.35%549,679
Sep 23, 202555.2155.6153.7253.9653.96-2.12%586,480
Sep 22, 202554.8155.2754.0455.1355.130.24%451,186
Sep 19, 202555.6055.9354.5955.0055.00-1.63%1,003,336
Sep 18, 202554.9556.0054.5755.9155.912.53%555,644
Sep 17, 202555.4155.7354.0354.5354.53-0.73%546,312
Sep 16, 202555.7255.9154.5254.9354.93-0.90%580,674
Sep 15, 202556.1656.4455.1255.4355.43-1.41%428,841
Sep 12, 202556.8657.5356.1356.2256.22-1.95%571,347
Sep 11, 202556.5357.4456.4457.3457.341.45%414,292
Sep 10, 202558.4358.4356.4256.5256.52-3.75%468,455
Sep 9, 202558.4558.9158.1258.7258.720.69%388,480
Sep 8, 202558.1458.3357.0958.3258.320.60%477,640
Sep 5, 202558.2058.4257.8457.9757.97-0.31%958,459
Sep 4, 202556.4058.1956.0058.1558.152.76%561,647
Sep 3, 202556.8157.2255.5056.5956.59-0.58%834,710
Sep 2, 202555.9456.9355.6456.9256.920.98%582,074
Aug 29, 202555.4756.3955.2856.3756.371.66%472,571
Aug 28, 202556.3556.6055.3855.4555.45-1.84%445,519
Aug 27, 202556.3956.7056.1256.4956.49-0.18%474,810
Aug 26, 202556.1256.6454.5056.5956.590.43%705,798
Aug 25, 202556.0057.0555.3056.3556.350.81%933,245
Aug 22, 202553.4655.9953.4055.9055.905.75%728,016
Aug 21, 202553.3753.6452.8152.8652.86-0.99%354,118
Aug 20, 202553.4153.8253.0053.3953.39-0.17%561,501
Aug 19, 202553.2253.6152.7253.4853.480.39%731,654