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
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 6, 2025 | 53.35 | 54.31 | 52.50 | 52.63 | 52.63 | -1.39% | 587,276 |
| Oct 3, 2025 | 51.56 | 53.50 | 51.56 | 53.37 | 53.37 | 4.18% | 465,458 |
| Oct 2, 2025 | 50.35 | 51.26 | 50.35 | 51.23 | 51.23 | 1.23% | 455,749 |
| Oct 1, 2025 | 51.23 | 51.31 | 49.29 | 50.61 | 50.61 | -3.38% | 742,074 |
| Sep 30, 2025 | 52.29 | 52.74 | 51.73 | 52.38 | 52.38 | 0.10% | 591,982 |
| Sep 29, 2025 | 53.46 | 53.46 | 52.11 | 52.33 | 52.33 | -2.08% | 553,867 |
| Sep 26, 2025 | 52.61 | 53.49 | 52.32 | 53.44 | 53.44 | 2.22% | 657,346 |
| Sep 25, 2025 | 52.86 | 52.89 | 51.50 | 52.28 | 52.28 | -1.78% | 565,552 |
| Sep 24, 2025 | 54.00 | 54.41 | 53.03 | 53.23 | 53.23 | -1.35% | 549,679 |
| Sep 23, 2025 | 55.21 | 55.61 | 53.72 | 53.96 | 53.96 | -2.12% | 586,480 |
| Sep 22, 2025 | 54.81 | 55.27 | 54.04 | 55.13 | 55.13 | 0.24% | 451,186 |
| Sep 19, 2025 | 55.60 | 55.93 | 54.59 | 55.00 | 55.00 | -1.63% | 1,003,336 |
| Sep 18, 2025 | 54.95 | 56.00 | 54.57 | 55.91 | 55.91 | 2.53% | 555,644 |
| Sep 17, 2025 | 55.41 | 55.73 | 54.03 | 54.53 | 54.53 | -0.73% | 546,312 |
| Sep 16, 2025 | 55.72 | 55.91 | 54.52 | 54.93 | 54.93 | -0.90% | 580,674 |
| Sep 15, 2025 | 56.16 | 56.44 | 55.12 | 55.43 | 55.43 | -1.41% | 428,841 |
| Sep 12, 2025 | 56.86 | 57.53 | 56.13 | 56.22 | 56.22 | -1.95% | 571,347 |
| Sep 11, 2025 | 56.53 | 57.44 | 56.44 | 57.34 | 57.34 | 1.45% | 414,292 |
| Sep 10, 2025 | 58.43 | 58.43 | 56.42 | 56.52 | 56.52 | -3.75% | 468,455 |
| Sep 9, 2025 | 58.45 | 58.91 | 58.12 | 58.72 | 58.72 | 0.69% | 388,480 |
| Sep 8, 2025 | 58.14 | 58.33 | 57.09 | 58.32 | 58.32 | 0.60% | 477,640 |
| Sep 5, 2025 | 58.20 | 58.42 | 57.84 | 57.97 | 57.97 | -0.31% | 958,459 |
| Sep 4, 2025 | 56.40 | 58.19 | 56.00 | 58.15 | 58.15 | 2.76% | 561,647 |
| Sep 3, 2025 | 56.81 | 57.22 | 55.50 | 56.59 | 56.59 | -0.58% | 834,710 |
| Sep 2, 2025 | 55.94 | 56.93 | 55.64 | 56.92 | 56.92 | 0.98% | 582,074 |
| 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 |