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
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
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 |
Aug 18, 2025 | 53.63 | 53.98 | 52.95 | 53.27 | 53.27 | -0.84% | 474,827 |
Aug 15, 2025 | 54.40 | 54.72 | 53.51 | 53.72 | 53.72 | -0.76% | 695,071 |
Aug 14, 2025 | 52.50 | 54.19 | 52.17 | 54.13 | 54.13 | 2.02% | 883,781 |
Aug 13, 2025 | 50.77 | 53.38 | 50.62 | 53.06 | 53.06 | 4.78% | 917,940 |
Aug 12, 2025 | 49.98 | 51.06 | 49.78 | 50.64 | 50.64 | 2.18% | 632,381 |
Aug 11, 2025 | 48.88 | 49.87 | 48.78 | 49.56 | 49.56 | 1.47% | 850,998 |
Aug 8, 2025 | 48.97 | 49.90 | 48.57 | 48.84 | 48.84 | 0.66% | 823,704 |
Aug 7, 2025 | 47.82 | 48.69 | 47.13 | 48.52 | 48.52 | 2.45% | 942,871 |
Aug 6, 2025 | 46.10 | 48.50 | 45.64 | 47.36 | 47.36 | 11.15% | 1,415,948 |
Aug 5, 2025 | 42.75 | 42.75 | 41.87 | 42.61 | 42.61 | -0.35% | 1,362,346 |
Aug 4, 2025 | 41.17 | 42.79 | 41.13 | 42.76 | 42.76 | 3.96% | 1,076,939 |
Aug 1, 2025 | 41.84 | 41.93 | 41.02 | 41.13 | 41.13 | -2.51% | 800,401 |
Jul 31, 2025 | 43.55 | 43.74 | 42.16 | 42.19 | 42.19 | -4.14% | 918,013 |
Jul 30, 2025 | 43.99 | 44.76 | 43.43 | 44.01 | 44.01 | 0.05% | 801,250 |
Jul 29, 2025 | 43.63 | 44.11 | 43.21 | 43.99 | 43.99 | 1.22% | 792,421 |