LivaNova Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 2, 2025	38.59	39.74	38.47	39.50	39.50	1.20%	492,975
Apr 1, 2025	39.18	39.36	38.59	39.03	39.03	-0.64%	532,227
Mar 31, 2025	38.74	39.53	38.53	39.28	39.28	0.38%	613,672
Mar 28, 2025	39.48	39.63	39.03	39.13	39.13	-1.24%	320,232
Mar 27, 2025	39.73	40.30	39.39	39.62	39.62	-0.70%	487,665
Mar 26, 2025	40.06	40.09	39.56	39.90	39.90	-0.05%	373,375
Mar 25, 2025	40.32	40.76	39.59	39.92	39.92	-1.11%	458,433
Mar 24, 2025	40.08	40.89	40.08	40.37	40.37	2.25%	595,226
Mar 21, 2025	39.91	40.25	39.16	39.48	39.48	-2.35%	1,140,685
Mar 20, 2025	40.48	41.02	39.86	40.43	40.43	-1.00%	716,280
Mar 19, 2025	40.40	40.90	40.25	40.84	40.84	1.06%	706,127
Mar 18, 2025	41.11	41.44	40.08	40.41	40.41	-2.41%	642,563
Mar 17, 2025	39.50	41.72	39.44	41.41	41.41	5.53%	1,130,919
Mar 14, 2025	38.78	39.48	38.73	39.24	39.24	1.76%	514,619
Mar 13, 2025	38.99	39.27	38.40	38.56	38.56	-1.31%	616,612
Mar 12, 2025	39.18	39.51	38.53	39.07	39.07	0.03%	947,789
Mar 11, 2025	37.13	39.20	37.05	39.06	39.06	5.51%	1,320,494
Mar 10, 2025	39.10	39.31	36.85	37.02	37.02	-5.49%	1,184,191
Mar 7, 2025	39.85	40.42	38.91	39.17	39.17	-2.05%	1,043,369
Mar 6, 2025	40.47	41.14	39.42	39.99	39.99	-2.15%	1,042,536
Mar 5, 2025	41.91	42.75	40.68	40.87	40.87	-1.66%	707,490
Mar 4, 2025	41.41	42.60	41.30	41.56	41.56	-0.38%	648,238
Mar 3, 2025	42.23	42.32	41.06	41.72	41.72	0.22%	575,971
Feb 28, 2025	41.05	41.67	40.67	41.63	41.63	1.71%	807,916
Feb 27, 2025	41.45	41.82	40.66	40.93	40.93	-1.25%	857,731