LivaNova PLC (LIVN)
NASDAQ: LIVN · Real-Time Price · USD
70.60
-0.40 (-0.56%)
Feb 27, 2026, 4:00 PM EST - Market closed
LivaNova Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 70.52 | 71.31 | 69.90 | 70.60 | 70.60 | -0.56% | 928,201 |
| Feb 26, 2026 | 70.51 | 71.92 | 69.14 | 71.00 | 71.00 | 1.01% | 1,150,128 |
| Feb 25, 2026 | 64.16 | 70.78 | 63.34 | 70.29 | 70.29 | 1.80% | 1,976,368 |
| Feb 24, 2026 | 68.34 | 69.52 | 68.16 | 69.05 | 69.05 | 1.02% | 1,693,332 |
| 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% | 911,188 |
| Feb 19, 2026 | 67.47 | 68.25 | 66.79 | 67.89 | 67.89 | 0.70% | 862,011 |
| Feb 18, 2026 | 66.82 | 68.00 | 66.72 | 67.42 | 67.42 | 0.69% | 1,078,254 |
| Feb 17, 2026 | 65.82 | 67.16 | 65.82 | 66.96 | 66.96 | 1.76% | 764,325 |
| 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% | 1,000,116 |
| Feb 11, 2026 | 66.57 | 66.57 | 64.34 | 66.43 | 66.43 | -0.45% | 498,396 |
| Feb 10, 2026 | 65.89 | 67.42 | 65.43 | 66.73 | 66.73 | 1.51% | 518,550 |
| Feb 9, 2026 | 66.42 | 66.47 | 64.99 | 65.74 | 65.74 | -1.23% | 362,430 |
| Feb 6, 2026 | 65.45 | 66.92 | 64.98 | 66.56 | 66.56 | 2.35% | 573,044 |
| Feb 5, 2026 | 65.31 | 67.20 | 64.67 | 65.03 | 65.03 | -0.61% | 821,111 |
| Feb 4, 2026 | 65.88 | 67.01 | 64.24 | 65.43 | 65.43 | -0.76% | 777,113 |
| Feb 3, 2026 | 66.75 | 67.12 | 64.23 | 65.93 | 65.93 | -1.24% | 758,028 |
| Feb 2, 2026 | 65.59 | 67.92 | 65.41 | 66.76 | 66.76 | 1.60% | 811,451 |
| Jan 30, 2026 | 64.46 | 65.95 | 63.83 | 65.71 | 65.71 | 1.55% | 1,088,001 |
| Jan 29, 2026 | 64.17 | 64.75 | 62.94 | 64.71 | 64.71 | 1.25% | 586,266 |
| Jan 28, 2026 | 63.86 | 64.68 | 63.41 | 63.91 | 63.91 | -0.28% | 506,255 |
| Jan 27, 2026 | 64.20 | 64.41 | 63.66 | 64.09 | 64.09 | -0.17% | 416,137 |
| Jan 26, 2026 | 63.35 | 64.28 | 62.85 | 64.20 | 64.20 | 1.65% | 460,116 |
| Jan 23, 2026 | 63.88 | 63.91 | 62.45 | 63.16 | 63.16 | -1.13% | 518,766 |
| Jan 22, 2026 | 63.26 | 64.78 | 63.17 | 63.88 | 63.88 | 0.96% | 638,009 |
| Jan 21, 2026 | 63.28 | 63.93 | 62.82 | 63.27 | 63.27 | 0.56% | 408,117 |
| Jan 20, 2026 | 61.37 | 63.00 | 60.79 | 62.92 | 62.92 | 1.30% | 763,810 |
| Jan 16, 2026 | 63.30 | 64.10 | 62.07 | 62.11 | 62.11 | -1.71% | 608,298 |
| Jan 15, 2026 | 61.18 | 63.50 | 60.97 | 63.19 | 63.19 | 3.83% | 913,792 |
| Jan 14, 2026 | 61.11 | 61.44 | 60.40 | 60.86 | 60.86 | -0.77% | 686,118 |
| Jan 13, 2026 | 62.69 | 63.07 | 61.30 | 61.33 | 61.33 | -1.68% | 377,459 |
| Jan 12, 2026 | 63.95 | 63.99 | 62.16 | 62.38 | 62.38 | -3.15% | 319,999 |
| Jan 9, 2026 | 64.66 | 65.07 | 64.13 | 64.41 | 64.41 | -0.83% | 408,269 |
| Jan 8, 2026 | 64.18 | 65.39 | 64.18 | 64.95 | 64.95 | 0.51% | 432,850 |
| Jan 7, 2026 | 64.32 | 64.96 | 63.92 | 64.62 | 64.62 | 0.78% | 430,339 |
| Jan 6, 2026 | 62.86 | 64.23 | 62.76 | 64.12 | 64.12 | 1.41% | 481,233 |
| Jan 5, 2026 | 60.60 | 63.60 | 60.60 | 63.23 | 63.23 | 4.27% | 832,212 |
| Jan 2, 2026 | 61.62 | 62.00 | 60.56 | 60.64 | 60.64 | -1.45% | 795,856 |
| Dec 31, 2025 | 62.32 | 62.60 | 61.38 | 61.53 | 61.53 | -1.20% | 436,344 |
| Dec 30, 2025 | 62.46 | 62.46 | 61.70 | 62.28 | 62.28 | -0.29% | 361,267 |
| Dec 29, 2025 | 62.98 | 63.58 | 61.90 | 62.46 | 62.46 | -0.65% | 401,185 |
| Dec 26, 2025 | 63.27 | 63.31 | 62.59 | 62.87 | 62.87 | -0.33% | 238,895 |
| Dec 24, 2025 | 63.41 | 63.69 | 63.00 | 63.08 | 63.08 | -0.27% | 188,476 |
| Dec 23, 2025 | 63.00 | 63.32 | 62.79 | 63.25 | 63.25 | 0.32% | 482,447 |
| Dec 22, 2025 | 62.42 | 63.32 | 62.10 | 63.05 | 63.05 | 0.37% | 503,120 |
| Dec 19, 2025 | 62.68 | 63.09 | 62.08 | 62.82 | 62.82 | 1.19% | 1,332,265 |
| Dec 18, 2025 | 63.09 | 63.65 | 62.07 | 62.08 | 62.08 | -1.59% | 583,215 |
| Dec 17, 2025 | 62.74 | 63.83 | 62.56 | 63.08 | 63.08 | - | 462,314 |
| Dec 16, 2025 | 63.48 | 64.00 | 62.74 | 63.08 | 63.08 | 0.03% | 568,431 |
| Dec 15, 2025 | 63.00 | 63.46 | 62.31 | 63.06 | 63.06 | 0.49% | 610,262 |
| Dec 12, 2025 | 64.31 | 64.35 | 62.64 | 62.75 | 62.75 | -1.88% | 503,241 |
| Dec 11, 2025 | 64.46 | 65.57 | 62.96 | 63.95 | 63.95 | -0.17% | 605,996 |
| Dec 10, 2025 | 62.05 | 64.30 | 61.98 | 64.06 | 64.06 | 3.31% | 496,919 |
| Dec 9, 2025 | 62.76 | 63.23 | 61.81 | 62.01 | 62.01 | -1.05% | 869,737 |
| Dec 8, 2025 | 63.35 | 63.63 | 62.11 | 62.67 | 62.67 | -1.09% | 687,270 |
| 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 |