LivaNova PLC (LIVN)
NASDAQ: LIVN · Real-Time Price · USD
52.15
-0.48 (-0.91%)
At close: Oct 7, 2025, 4:00 PM EDT
52.15
0.00 (0.00%)
After-hours: Oct 7, 2025, 4:00 PM EDT

LivaNova Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Aug 18, 202553.6353.9852.9553.2753.27-0.84%474,827
Aug 15, 202554.4054.7253.5153.7253.72-0.76%695,071
Aug 14, 202552.5054.1952.1754.1354.132.02%883,781
Aug 13, 202550.7753.3850.6253.0653.064.78%917,940
Aug 12, 202549.9851.0649.7850.6450.642.18%632,381
Aug 11, 202548.8849.8748.7849.5649.561.47%850,998
Aug 8, 202548.9749.9048.5748.8448.840.66%823,704
Aug 7, 202547.8248.6947.1348.5248.522.45%942,871
Aug 6, 202546.1048.5045.6447.3647.3611.15%1,415,948
Aug 5, 202542.7542.7541.8742.6142.61-0.35%1,362,346
Aug 4, 202541.1742.7941.1342.7642.763.96%1,076,939
Aug 1, 202541.8441.9341.0241.1341.13-2.51%800,401
Jul 31, 202543.5543.7442.1642.1942.19-4.14%918,013
Jul 30, 202543.9944.7643.4344.0144.010.05%801,250
Jul 29, 202543.6344.1143.2143.9943.991.22%792,421