LivaNova Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 9, 2026	62.75	62.95	60.69	62.06	62.06	-2.79%	1,748,053
Mar 6, 2026	63.73	64.03	62.27	63.84	63.84	-1.33%	509,143
Mar 5, 2026	64.42	64.94	63.45	64.70	64.70	-0.86%	738,191
Mar 4, 2026	68.42	68.42	65.00	65.26	65.26	-4.63%	1,203,285
Mar 3, 2026	69.11	69.11	66.77	68.43	68.43	-2.62%	1,308,074
Mar 2, 2026	69.31	71.07	69.01	70.27	70.27	-0.47%	856,330
Feb 27, 2026	70.52	71.31	69.90	70.60	70.60	-0.56%	928,201
Feb 26, 2026	70.51	71.92	69.14	71.00	71.00	1.01%	1,150,128
Feb 25, 2026	64.16	70.78	63.34	70.29	70.29	1.80%	1,976,368
Feb 24, 2026	68.34	69.52	68.16	69.05	69.05	1.02%	1,693,332
Feb 23, 2026	67.96	68.38	66.43	68.35	68.35	-0.10%	863,492
Feb 20, 2026	67.96	69.31	67.61	68.42	68.42	0.78%	911,188
Feb 19, 2026	67.47	68.25	66.79	67.89	67.89	0.70%	862,011
Feb 18, 2026	66.82	68.00	66.72	67.42	67.42	0.69%	1,078,254
Feb 17, 2026	65.82	67.16	65.82	66.96	66.96	1.76%	764,325
Feb 13, 2026	64.16	66.61	63.58	65.80	65.80	2.96%	536,123
Feb 12, 2026	66.81	66.94	62.91	63.91	63.91	-3.79%	1,000,116
Feb 11, 2026	66.57	66.57	64.34	66.43	66.43	-0.45%	498,396
Feb 10, 2026	65.89	67.42	65.43	66.73	66.73	1.51%	518,550
Feb 9, 2026	66.42	66.47	64.99	65.74	65.74	-1.23%	362,430
Feb 6, 2026	65.45	66.92	64.98	66.56	66.56	2.35%	573,044
Feb 5, 2026	65.31	67.20	64.67	65.03	65.03	-0.61%	821,111
Feb 4, 2026	65.88	67.01	64.24	65.43	65.43	-0.76%	777,113
Feb 3, 2026	66.75	67.12	64.23	65.93	65.93	-1.24%	758,028
Feb 2, 2026	65.59	67.92	65.41	66.76	66.76	1.60%	811,451
Jan 30, 2026	64.46	65.95	63.83	65.71	65.71	1.55%	1,088,001
Jan 29, 2026	64.17	64.75	62.94	64.71	64.71	1.25%	586,266
Jan 28, 2026	63.86	64.68	63.41	63.91	63.91	-0.28%	506,255
Jan 27, 2026	64.20	64.41	63.66	64.09	64.09	-0.17%	416,137
Jan 26, 2026	63.35	64.28	62.85	64.20	64.20	1.65%	460,116
Jan 23, 2026	63.88	63.91	62.45	63.16	63.16	-1.13%	518,766
Jan 22, 2026	63.26	64.78	63.17	63.88	63.88	0.96%	638,009
Jan 21, 2026	63.28	63.93	62.82	63.27	63.27	0.56%	408,117
Jan 20, 2026	61.37	63.00	60.79	62.92	62.92	1.30%	763,810
Jan 16, 2026	63.30	64.10	62.07	62.11	62.11	-1.71%	608,298
Jan 15, 2026	61.18	63.50	60.97	63.19	63.19	3.83%	913,792
Jan 14, 2026	61.11	61.44	60.40	60.86	60.86	-0.77%	686,118
Jan 13, 2026	62.69	63.07	61.30	61.33	61.33	-1.68%	377,459
Jan 12, 2026	63.95	63.99	62.16	62.38	62.38	-3.15%	319,999
Jan 9, 2026	64.66	65.07	64.13	64.41	64.41	-0.83%	408,269
Jan 8, 2026	64.18	65.39	64.18	64.95	64.95	0.51%	432,850
Jan 7, 2026	64.32	64.96	63.92	64.62	64.62	0.78%	430,339
Jan 6, 2026	62.86	64.23	62.76	64.12	64.12	1.41%	481,233
Jan 5, 2026	60.60	63.60	60.60	63.23	63.23	4.27%	832,212
Jan 2, 2026	61.62	62.00	60.56	60.64	60.64	-1.45%	795,856
Dec 31, 2025	62.32	62.60	61.38	61.53	61.53	-1.20%	436,344
Dec 30, 2025	62.46	62.46	61.70	62.28	62.28	-0.29%	361,267
Dec 29, 2025	62.98	63.58	61.90	62.46	62.46	-0.65%	401,185
Dec 26, 2025	63.27	63.31	62.59	62.87	62.87	-0.33%	238,895
Dec 24, 2025	63.41	63.69	63.00	63.08	63.08	-0.27%	188,476