LivaNova PLC (LIVN)
NASDAQ: LIVN · Real-Time Price · USD
58.99
-2.30 (-3.75%)
Apr 29, 2026, 12:26 PM EDT - Market open
LivaNova Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 60.64 | 61.06 | 59.04 | 59.34 | - | -3.18% | 180,895 |
| 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 |
| 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 |
| Feb 10, 2026 | 65.89 | 67.42 | 65.43 | 66.73 | 66.73 | 1.51% | 554,784 |
| Feb 9, 2026 | 66.42 | 66.47 | 64.99 | 65.74 | 65.74 | -1.23% | 362,977 |
| Feb 6, 2026 | 65.45 | 66.92 | 64.98 | 66.56 | 66.56 | 2.35% | 578,051 |
| Feb 5, 2026 | 65.31 | 67.20 | 64.67 | 65.03 | 65.03 | -0.61% | 824,995 |
| Feb 4, 2026 | 65.88 | 67.01 | 64.24 | 65.43 | 65.43 | -0.76% | 777,396 |
| Feb 3, 2026 | 66.75 | 67.12 | 64.23 | 65.93 | 65.93 | -1.24% | 888,611 |
| Feb 2, 2026 | 65.59 | 67.92 | 65.41 | 66.76 | 66.76 | 1.60% | 812,151 |
| Jan 30, 2026 | 64.46 | 65.95 | 63.83 | 65.71 | 65.71 | 1.55% | 1,093,985 |
| Jan 29, 2026 | 64.17 | 64.75 | 62.94 | 64.71 | 64.71 | 1.25% | 591,911 |
| Jan 28, 2026 | 63.86 | 64.68 | 63.41 | 63.91 | 63.91 | -0.28% | 506,921 |
| 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% | 460,126 |
| Jan 23, 2026 | 63.88 | 63.91 | 62.45 | 63.16 | 63.16 | -1.13% | 519,197 |
| 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% | 706,152 |
| 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% | 377,514 |
| 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% | 408,294 |
| 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% | 481,235 |
| 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% | 401,212 |
| 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% | 188,477 |
| 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% | 518,265 |
| Dec 19, 2025 | 62.68 | 63.09 | 62.08 | 62.82 | 62.82 | 1.19% | 1,334,941 |
| 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% | 584,333 |
| Dec 15, 2025 | 63.00 | 63.46 | 62.31 | 63.06 | 63.06 | 0.49% | 610,265 |
| Dec 12, 2025 | 64.31 | 64.35 | 62.64 | 62.75 | 62.75 | -1.88% | 522,901 |
| Dec 11, 2025 | 64.46 | 65.57 | 62.96 | 63.95 | 63.95 | -0.17% | 637,696 |
| Dec 10, 2025 | 62.05 | 64.30 | 61.98 | 64.06 | 64.06 | 3.31% | 497,183 |
| Dec 9, 2025 | 62.76 | 63.23 | 61.81 | 62.01 | 62.01 | -1.05% | 869,739 |
| 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% | 467,228 |
| Dec 4, 2025 | 63.18 | 64.18 | 62.56 | 63.90 | 63.90 | 0.96% | 496,023 |