LivaNova Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	81.15	83.98	80.86	83.43	83.43	2.94%	1,987,729
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%	820,481
Jun 23, 2026	78.14	79.93	78.14	78.68	78.68	-0.04%	576,217
Jun 22, 2026	78.65	79.89	77.74	78.71	78.71	0.27%	689,627
Jun 18, 2026	79.66	80.45	77.71	78.50	78.50	-	1,425,851
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
Jun 15, 2026	80.41	80.96	79.20	79.70	79.70	0.39%	755,855
Jun 12, 2026	79.66	80.02	78.56	79.39	79.39	-0.69%	725,970
Jun 11, 2026	78.50	80.74	77.45	79.94	79.94	1.99%	748,175
Jun 10, 2026	77.42	79.38	76.21	78.38	78.38	1.57%	1,383,879
Jun 9, 2026	76.92	77.80	75.95	77.17	77.17	3.17%	674,004
Jun 8, 2026	72.47	75.66	72.45	74.80	74.80	3.37%	797,776
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%	573,415
Jun 3, 2026	73.20	73.51	71.01	71.33	71.33	-2.73%	727,836
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%	763,631
May 29, 2026	72.77	74.25	72.46	73.80	73.80	1.04%	708,017
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%	1,050,574
May 26, 2026	74.51	75.82	70.74	75.42	75.42	2.15%	436,733
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%	801,796
May 18, 2026	70.45	72.47	70.39	72.23	72.23	3.19%	547,972
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
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