LivaNova Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 30, 2026	81.38	82.87	78.41	78.97	78.97	-2.81%	575,594
Oct 29, 2026	81.92	82.28	81.05	81.25	81.25	0.73%	483,322
Oct 28, 2026	79.88	81.92	79.88	80.66	80.66	0.35%	550,584
Oct 27, 2026	81.04	81.12	80.05	80.38	80.38	-0.30%	383,597
Oct 26, 2026	80.90	81.63	79.67	80.62	80.62	-0.35%	362,375
Oct 23, 2026	80.72	81.77	80.33	80.90	80.90	-0.46%	572,063
Oct 22, 2026	78.70	81.42	78.35	81.27	81.27	3.61%	522,978
Oct 21, 2026	79.83	81.25	78.01	78.44	78.44	-1.59%	556,324
Oct 20, 2026	78.86	80.69	78.85	79.71	79.71	2.01%	583,802
Oct 19, 2026	78.02	78.84	77.39	78.14	78.14	0.72%	387,102
Oct 16, 2026	78.69	79.31	77.18	77.58	77.58	-1.17%	773,999
Oct 15, 2026	76.90	79.11	76.20	78.50	78.50	3.18%	737,976
Oct 14, 2026	75.82	77.28	75.13	76.08	76.08	-0.38%	464,614
Oct 13, 2026	77.34	78.10	76.12	76.37	76.37	-1.16%	561,290
Oct 12, 2026	76.12	77.35	75.99	77.27	77.27	1.15%	1,029,634
Oct 9, 2026	76.12	77.66	75.63	76.39	76.39	0.63%	339,431
Oct 8, 2026	75.45	76.25	74.23	75.91	75.91	-0.03%	467,184
Oct 7, 2026	75.06	76.26	74.44	75.93	75.93	1.33%	692,098
Oct 6, 2026	76.80	76.80	74.58	74.93	74.93	-1.96%	424,529
Oct 5, 2026	75.56	76.90	74.23	76.43	76.43	1.81%	558,947
Oct 2, 2026	75.68	76.77	74.64	75.07	75.07	0.50%	528,517
Oct 1, 2026	76.44	77.15	74.47	74.70	74.70	-2.35%	767,262
Sep 30, 2026	77.11	77.11	75.40	76.50	76.50	-0.64%	970,700
Sep 29, 2026	76.71	77.15	76.13	76.99	76.99	-0.28%	567,968
Sep 28, 2026	76.13	77.66	75.47	77.21	77.21	0.76%	570,681
Sep 25, 2026	75.44	77.46	75.12	76.63	76.63	1.58%	745,306
Sep 24, 2026	77.26	77.45	74.11	75.44	75.44	-2.23%	1,056,363
Sep 23, 2026	78.39	79.02	76.70	77.16	77.16	-1.69%	493,055
Sep 22, 2026	79.19	80.19	78.18	78.49	78.49	0.41%	640,464
Sep 21, 2026	78.39	78.63	76.83	78.17	78.17	0.21%	579,153
Sep 18, 2026	77.34	78.44	76.78	78.01	78.01	0.28%	1,377,462
Sep 17, 2026	79.23	79.23	77.51	77.79	77.79	-0.92%	627,280
Sep 16, 2026	79.56	80.63	77.69	78.51	78.51	-1.21%	693,559
Sep 15, 2026	80.19	80.24	79.13	79.47	79.47	-1.44%	587,229
Sep 14, 2026	78.70	80.77	78.30	80.63	80.63	3.13%	553,528
Sep 11, 2026	79.22	79.27	77.15	78.18	78.18	-	552,416
Sep 10, 2026	78.11	78.88	77.37	78.18	78.18	-0.95%	426,011
Sep 9, 2026	80.22	80.37	78.11	78.93	78.93	-2.19%	674,359
Sep 8, 2026	81.44	81.83	80.16	80.70	80.70	-1.49%	472,958
Sep 4, 2026	80.67	82.22	80.39	81.92	81.92	0.89%	334,168
Sep 3, 2026	83.50	83.52	80.81	81.20	81.20	-1.46%	694,084
Sep 2, 2026	80.16	83.32	80.16	82.40	82.40	2.79%	769,662
Sep 1, 2026	79.57	80.63	78.49	80.16	80.16	0.44%	585,411
Aug 31, 2026	79.86	80.15	77.28	79.81	79.81	-0.63%	593,716
Aug 28, 2026	80.10	80.77	79.43	80.32	80.32	0.36%	465,952
Aug 27, 2026	79.34	80.27	78.96	80.03	80.03	0.08%	611,275
Aug 26, 2026	79.83	80.03	77.63	79.97	79.97	0.71%	733,430
Aug 25, 2026	78.73	79.59	77.90	79.41	79.41	1.47%	562,919
Aug 24, 2026	78.65	80.00	78.00	78.26	78.26	-0.61%	823,214
Aug 21, 2026	78.80	79.56	77.94	78.74	78.74	0.68%	440,215