LivaNova PLC (LIVN)
NASDAQ: LIVN · Real-Time Price · USD
63.36
-0.54 (-0.85%)
Dec 5, 2025, 4:00 PM EST - Market closed
LivaNova Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 64.23 | 64.45 | 62.85 | 63.36 | 63.36 | -0.85% | 467,166 |
| Dec 4, 2025 | 63.18 | 64.18 | 62.56 | 63.90 | 63.90 | 0.96% | 496,023 |
| Dec 3, 2025 | 63.63 | 64.19 | 62.83 | 63.29 | 63.29 | -0.61% | 554,731 |
| Dec 2, 2025 | 63.19 | 64.31 | 62.32 | 63.68 | 63.68 | 0.90% | 860,792 |
| Dec 1, 2025 | 63.35 | 63.99 | 62.43 | 63.11 | 63.11 | -1.10% | 697,539 |
| Nov 28, 2025 | 64.00 | 64.00 | 63.33 | 63.81 | 63.81 | -0.05% | 233,512 |
| Nov 26, 2025 | 63.08 | 64.08 | 62.60 | 63.84 | 63.84 | 0.84% | 692,260 |
| Nov 25, 2025 | 60.41 | 63.70 | 60.34 | 63.31 | 63.31 | 4.71% | 890,096 |
| Nov 24, 2025 | 58.50 | 61.48 | 58.30 | 60.46 | 60.46 | 9.35% | 1,007,989 |
| Nov 21, 2025 | 54.15 | 56.16 | 53.48 | 55.29 | 55.29 | 3.50% | 387,879 |
| Nov 20, 2025 | 54.22 | 55.35 | 53.37 | 53.42 | 53.42 | -0.91% | 382,153 |
| Nov 19, 2025 | 53.71 | 54.27 | 53.38 | 53.91 | 53.91 | 0.04% | 531,210 |
| Nov 18, 2025 | 53.60 | 54.30 | 52.37 | 53.89 | 53.89 | 0.47% | 476,102 |
| Nov 17, 2025 | 55.16 | 56.15 | 53.58 | 53.64 | 53.64 | -3.11% | 607,789 |
| Nov 14, 2025 | 55.00 | 55.61 | 53.36 | 55.36 | 55.36 | 0.29% | 600,047 |
| Nov 13, 2025 | 56.62 | 56.62 | 55.12 | 55.20 | 55.20 | -2.51% | 781,047 |
| Nov 12, 2025 | 54.00 | 57.83 | 54.00 | 56.62 | 56.62 | 7.48% | 1,358,548 |
| Nov 11, 2025 | 51.11 | 53.14 | 51.11 | 52.68 | 52.68 | 3.54% | 576,775 |
| Nov 10, 2025 | 50.70 | 51.28 | 49.83 | 50.88 | 50.88 | 0.85% | 467,981 |
| Nov 7, 2025 | 49.73 | 51.97 | 49.73 | 50.45 | 50.45 | 1.78% | 661,926 |
| Nov 6, 2025 | 51.17 | 51.60 | 48.82 | 49.57 | 49.57 | -2.44% | 560,545 |
| Nov 5, 2025 | 52.04 | 54.95 | 50.55 | 50.81 | 50.81 | -5.80% | 1,430,032 |
| Nov 4, 2025 | 52.52 | 54.09 | 52.00 | 53.94 | 53.94 | 2.59% | 858,453 |
| Nov 3, 2025 | 52.80 | 53.13 | 52.07 | 52.58 | 52.58 | -0.10% | 611,555 |
| Oct 31, 2025 | 52.45 | 53.32 | 51.89 | 52.63 | 52.63 | -0.30% | 497,280 |
| Oct 30, 2025 | 53.27 | 53.76 | 52.63 | 52.79 | 52.79 | -1.03% | 260,536 |
| Oct 29, 2025 | 53.65 | 54.86 | 53.18 | 53.34 | 53.34 | -0.97% | 681,879 |
| Oct 28, 2025 | 54.29 | 54.29 | 53.53 | 53.86 | 53.86 | -0.77% | 588,980 |
| Oct 27, 2025 | 54.87 | 55.20 | 54.21 | 54.28 | 54.28 | -1.11% | 538,103 |
| Oct 24, 2025 | 54.61 | 54.97 | 54.22 | 54.89 | 54.89 | 0.81% | 521,594 |
| Oct 23, 2025 | 54.73 | 55.29 | 53.71 | 54.45 | 54.45 | -0.73% | 475,845 |
| Oct 22, 2025 | 54.93 | 55.32 | 54.29 | 54.85 | 54.85 | 0.26% | 420,697 |
| Oct 21, 2025 | 54.13 | 55.25 | 53.65 | 54.71 | 54.71 | 1.13% | 367,512 |
| Oct 20, 2025 | 54.31 | 54.92 | 53.31 | 54.10 | 54.10 | 0.69% | 279,915 |
| Oct 17, 2025 | 53.94 | 54.29 | 53.61 | 53.73 | 53.73 | -0.30% | 405,823 |
| Oct 16, 2025 | 53.76 | 54.25 | 53.42 | 53.89 | 53.89 | 0.69% | 424,972 |
| Oct 15, 2025 | 52.78 | 53.55 | 51.87 | 53.52 | 53.52 | 1.42% | 460,814 |
| Oct 14, 2025 | 51.28 | 52.89 | 51.28 | 52.77 | 52.77 | 1.91% | 315,833 |
| Oct 13, 2025 | 51.19 | 51.82 | 50.90 | 51.78 | 51.78 | 2.15% | 302,539 |
| Oct 10, 2025 | 51.80 | 52.42 | 50.41 | 50.69 | 50.69 | -2.73% | 322,261 |
| Oct 9, 2025 | 53.26 | 53.35 | 52.07 | 52.11 | 52.11 | -2.36% | 311,591 |
| Oct 8, 2025 | 52.58 | 53.47 | 52.10 | 53.37 | 53.37 | 2.34% | 255,797 |
| 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% | 834,716 |
| 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 |
| Jul 28, 2025 | 43.84 | 44.30 | 43.40 | 43.46 | 43.46 | -0.48% | 675,320 |
| Jul 25, 2025 | 43.55 | 43.95 | 42.86 | 43.67 | 43.67 | 0.88% | 411,195 |
| Jul 24, 2025 | 44.00 | 44.00 | 43.08 | 43.29 | 43.29 | -1.88% | 759,188 |
| Jul 23, 2025 | 44.00 | 44.20 | 43.24 | 44.12 | 44.12 | 1.29% | 700,277 |
| Jul 22, 2025 | 42.37 | 43.62 | 42.37 | 43.56 | 43.56 | 2.86% | 846,317 |
| Jul 21, 2025 | 41.98 | 42.56 | 41.98 | 42.35 | 42.35 | 0.88% | 582,385 |
| Jul 18, 2025 | 42.67 | 43.05 | 41.94 | 41.98 | 41.98 | -1.32% | 514,249 |
| Jul 17, 2025 | 42.79 | 43.46 | 42.40 | 42.54 | 42.54 | -1.05% | 577,377 |