LivaNova Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 26, 2026	79.83	80.03	77.63	79.97	79.97	0.71%	733,423
Aug 25, 2026	78.73	79.59	77.90	79.41	79.41	1.47%	562,918
Aug 24, 2026	78.65	80.00	78.00	78.26	78.26	-0.61%	424,949
Aug 21, 2026	78.80	79.56	77.94	78.74	78.74	0.68%	440,214
Aug 20, 2026	80.00	80.81	77.90	78.21	78.21	-3.25%	418,784
Aug 19, 2026	80.82	81.66	80.41	80.84	80.84	1.23%	496,648
Aug 18, 2026	81.69	81.69	79.09	79.86	79.86	-1.99%	619,120
Aug 17, 2026	81.38	81.91	80.82	81.48	81.48	-0.90%	445,064
Aug 14, 2026	81.59	82.34	79.98	82.22	82.22	0.02%	559,434
Aug 13, 2026	81.67	82.70	80.58	82.20	82.20	1.76%	677,626
Aug 12, 2026	77.95	81.56	76.72	80.78	80.78	2.80%	979,119
Aug 11, 2026	76.55	79.14	75.69	78.58	78.58	2.75%	673,276
Aug 10, 2026	75.04	77.00	75.04	76.48	76.48	0.34%	473,157
Aug 7, 2026	75.43	76.34	74.67	76.22	76.22	0.58%	745,015
Aug 6, 2026	77.55	78.18	75.28	75.78	75.78	-3.03%	932,461
Aug 5, 2026	79.88	81.86	75.07	78.15	78.15	-8.41%	1,862,519
Aug 4, 2026	82.95	85.76	82.08	85.33	85.33	3.47%	1,284,874
Aug 3, 2026	80.44	82.54	80.44	82.46	82.46	2.89%	660,617
Jul 31, 2026	80.56	81.78	79.30	80.14	80.14	-1.12%	514,696
Jul 30, 2026	81.90	82.07	80.02	81.05	81.05	-0.47%	645,769
Jul 29, 2026	81.99	82.70	80.47	81.43	81.43	-0.80%	501,962
Jul 28, 2026	81.31	82.64	81.25	82.09	82.09	1.87%	536,787
Jul 27, 2026	78.85	80.64	78.31	80.58	80.58	3.06%	486,531
Jul 24, 2026	79.61	79.74	77.86	78.19	78.19	-0.53%	412,288
Jul 23, 2026	76.63	78.69	75.30	78.61	78.61	0.43%	707,177
Jul 22, 2026	79.77	80.27	78.07	78.27	78.27	-1.97%	434,600
Jul 21, 2026	79.15	79.98	78.83	79.85	79.85	0.80%	444,441
Jul 20, 2026	80.78	80.92	79.19	79.21	79.21	-1.85%	602,049
Jul 17, 2026	80.55	82.05	79.96	80.70	80.70	-1.33%	445,738
Jul 16, 2026	80.15	82.65	79.78	81.79	81.79	3.00%	630,900
Jul 15, 2026	78.70	80.75	78.07	79.41	79.41	0.37%	723,368
Jul 14, 2026	83.02	83.50	78.46	79.12	79.12	-4.65%	828,625
Jul 13, 2026	83.44	83.80	82.45	82.98	82.98	0.51%	465,972
Jul 10, 2026	82.52	82.83	81.50	82.56	82.56	0.05%	452,293
Jul 9, 2026	82.54	83.94	81.72	82.52	82.52	0.01%	612,071
Jul 8, 2026	83.58	83.94	81.81	82.51	82.51	-1.28%	724,838
Jul 7, 2026	84.74	84.77	82.48	83.58	83.58	-0.54%	439,563
Jul 6, 2026	83.93	85.27	83.13	84.03	84.03	0.49%	548,864
Jul 2, 2026	83.07	83.75	82.00	83.62	83.62	1.38%	517,430
Jul 1, 2026	82.46	83.07	81.64	82.48	82.48	0.30%	475,416
Jun 30, 2026	82.77	82.92	80.74	82.23	82.23	-1.00%	664,292
Jun 29, 2026	82.78	83.21	81.64	83.06	83.06	-0.44%	1,050,706
Jun 26, 2026	81.15	83.98	80.86	83.43	83.43	2.94%	2,003,412
Jun 25, 2026	80.05	82.66	80.00	81.05	81.05	1.38%	652,150
Jun 24, 2026	78.68	80.89	78.68	79.95	79.95	1.61%	822,050
Jun 23, 2026	78.14	79.93	78.14	78.68	78.68	-0.04%	576,237
Jun 22, 2026	78.65	79.89	77.74	78.71	78.71	0.27%	689,739
Jun 18, 2026	79.66	80.45	77.71	78.50	78.50	-	1,427,477
Jun 17, 2026	79.51	80.57	77.89	78.50	78.50	-1.23%	626,527
Jun 16, 2026	80.28	80.94	78.91	79.48	79.48	-0.28%	911,924