LivaNova Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2026	73.64	74.63	72.07	72.36	72.36	-1.84%	412,880
Jun 4, 2026	72.44	75.05	72.13	73.72	73.72	3.35%	573,224
Jun 3, 2026	73.20	73.51	71.01	71.33	71.33	-2.73%	727,726
Jun 2, 2026	73.17	74.40	72.48	73.33	73.33	-0.65%	836,289
Jun 1, 2026	73.20	74.29	72.24	73.81	73.81	0.01%	763,626
May 29, 2026	72.77	74.25	72.46	73.80	73.80	1.04%	705,686
May 28, 2026	73.18	73.79	71.77	73.04	73.04	-1.16%	758,890
May 27, 2026	75.42	75.64	72.90	73.90	73.90	-2.02%	1,050,384
May 26, 2026	74.51	75.82	70.74	75.42	75.42	2.15%	436,708
May 22, 2026	73.77	74.41	73.58	73.83	73.83	0.26%	418,005
May 21, 2026	73.16	74.07	71.57	73.64	73.64	-0.09%	582,591
May 20, 2026	73.10	74.28	72.45	73.71	73.71	1.08%	712,020
May 19, 2026	72.23	74.32	71.42	72.92	72.92	0.96%	801,793
May 18, 2026	70.45	72.47	70.39	72.23	72.23	3.19%	547,969
May 15, 2026	71.12	71.41	69.58	70.00	70.00	-2.33%	568,467
May 14, 2026	72.68	73.30	71.57	71.67	71.67	-1.06%	386,414
May 13, 2026	71.70	72.69	71.24	72.44	72.44	0.96%	774,157
May 12, 2026	70.08	71.91	69.50	71.75	71.75	2.37%	1,019,301
May 11, 2026	71.45	72.78	69.17	70.09	70.09	-2.46%	1,085,060
May 8, 2026	71.25	72.51	70.32	71.86	71.86	1.32%	921,188
May 7, 2026	67.38	71.24	66.80	70.93	70.93	7.04%	1,788,793
May 6, 2026	61.00	67.48	60.92	66.26	66.26	15.05%	1,932,806
May 5, 2026	58.91	59.26	56.44	57.59	57.59	-2.51%	1,540,638
May 4, 2026	60.52	61.09	58.78	59.07	59.07	-3.16%	737,674
May 1, 2026	60.48	61.36	59.69	61.00	61.00	1.50%	658,091
Apr 30, 2026	58.81	60.23	58.13	60.10	60.10	2.00%	1,211,147
Apr 29, 2026	60.64	61.06	58.57	58.92	58.92	-3.87%	743,871
Apr 28, 2026	63.63	63.76	60.48	61.29	61.29	-3.34%	907,942
Apr 27, 2026	63.68	65.24	62.97	63.41	63.41	-1.23%	730,360
Apr 24, 2026	64.85	65.73	63.83	64.20	64.20	-1.45%	394,016
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%	470,166
Apr 21, 2026	65.89	67.30	64.22	64.53	64.53	-1.94%	1,021,190
Apr 20, 2026	67.12	68.00	65.41	65.81	65.81	-1.95%	758,253
Apr 17, 2026	65.98	68.04	65.98	67.12	67.12	3.25%	776,503
Apr 16, 2026	64.88	65.31	64.20	65.01	65.01	-0.20%	559,583
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%	426,857
Apr 13, 2026	62.26	64.70	62.03	64.58	64.58	2.87%	644,877
Apr 10, 2026	63.50	64.17	61.86	62.78	62.78	-0.93%	638,903
Apr 9, 2026	63.86	64.30	63.27	63.37	63.37	-2.00%	641,583
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%	632,851
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%	1,133,854
Mar 30, 2026	62.04	62.65	61.13	61.27	61.27	-0.94%	625,211
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%	768,606