LivaNova Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 23, 2026	65.19	65.61	64.24	65.15	65.15	-0.05%	381,996
Apr 22, 2026	64.80	65.69	64.55	65.18	65.18	1.01%	459,760
Apr 21, 2026	65.89	67.30	64.22	64.53	64.53	-1.94%	1,021,126
Apr 20, 2026	67.12	68.00	65.41	65.81	65.81	-1.95%	722,693
Apr 17, 2026	65.98	68.04	65.98	67.12	67.12	3.25%	768,288
Apr 16, 2026	64.88	65.31	64.20	65.01	65.01	-0.20%	556,366
Apr 15, 2026	65.00	66.49	64.66	65.14	65.14	0.23%	1,384,390
Apr 14, 2026	64.66	65.73	64.59	64.99	64.99	0.63%	418,382
Apr 13, 2026	62.26	64.70	62.03	64.58	64.58	2.87%	636,750
Apr 10, 2026	63.50	64.17	61.86	62.78	62.78	-0.93%	629,277
Apr 9, 2026	63.86	64.30	63.27	63.37	63.37	-2.00%	641,572
Apr 8, 2026	66.72	66.72	63.87	64.66	64.66	1.76%	1,024,340
Apr 7, 2026	63.35	64.19	62.15	63.54	63.54	0.06%	610,968
Apr 6, 2026	63.21	64.17	63.17	63.50	63.50	-0.45%	588,060
Apr 2, 2026	62.53	65.09	62.41	63.79	63.79	-1.30%	678,905
Apr 1, 2026	63.83	65.21	63.69	64.63	64.63	1.68%	637,971
Mar 31, 2026	61.86	64.01	60.35	63.56	63.56	3.74%	1,133,842
Mar 30, 2026	62.04	62.65	61.13	61.27	61.27	-0.94%	621,303
Mar 27, 2026	62.89	63.55	60.63	61.85	61.85	-2.83%	766,203
Mar 26, 2026	63.27	64.88	62.97	63.65	63.65	0.55%	763,212
Mar 25, 2026	63.24	63.65	61.62	63.30	63.30	1.44%	532,508
Mar 24, 2026	62.49	63.68	61.98	62.40	62.40	-1.33%	721,385
Mar 23, 2026	63.58	64.06	62.95	63.24	63.24	1.69%	674,120
Mar 20, 2026	63.37	63.87	61.47	62.19	62.19	-2.11%	1,205,001
Mar 19, 2026	63.20	64.18	62.32	63.53	63.53	1.13%	749,669
Mar 18, 2026	62.24	63.25	61.66	62.82	62.82	0.62%	872,456
Mar 17, 2026	61.75	63.28	61.58	62.43	62.43	1.63%	803,587
Mar 16, 2026	59.43	61.72	59.41	61.43	61.43	5.08%	956,423
Mar 13, 2026	59.65	59.96	58.14	58.46	58.46	-1.42%	1,034,551
Mar 12, 2026	61.16	62.31	59.25	59.30	59.30	-4.75%	796,715
Mar 11, 2026	61.38	62.52	60.89	62.26	62.26	0.53%	634,221
Mar 10, 2026	61.94	63.06	60.62	61.93	61.93	-0.21%	884,623
Mar 9, 2026	62.75	62.95	60.69	62.06	62.06	-2.79%	1,748,061
Mar 6, 2026	63.73	64.03	62.27	63.84	63.84	-1.33%	530,963
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%	1,216,818
Mar 3, 2026	69.11	69.11	66.77	68.43	68.43	-2.62%	1,308,182
Mar 2, 2026	69.31	71.07	69.01	70.27	70.27	-0.47%	856,630
Feb 27, 2026	70.52	71.31	69.90	70.60	70.60	-0.56%	945,848
Feb 26, 2026	70.51	71.92	69.14	71.00	71.00	1.01%	1,179,673
Feb 25, 2026	64.16	70.78	63.34	70.29	70.29	1.80%	2,000,972
Feb 24, 2026	68.34	69.52	68.16	69.05	69.05	1.02%	1,695,620
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%	915,895
Feb 19, 2026	67.47	68.25	66.79	67.89	67.89	0.70%	891,634
Feb 18, 2026	66.82	68.00	66.72	67.42	67.42	0.69%	1,078,419
Feb 17, 2026	65.82	67.16	65.82	66.96	66.96	1.76%	881,922
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%	1,003,247
Feb 11, 2026	66.57	66.57	64.34	66.43	66.43	-0.45%	510,417