LivaNova PLC (LIVN) Charts

NASDAQ Currency in USD Disclaimer

Add to Alerts ADD TO LIST

$62.97

$0.12 (-0.18%)

Last update: 11:17 AM EST

Day's range

$62.56

$63.83

5 DAY PERFORMANCE

+0.48%

1 MONTH PERFORMANCE

+17.54%

3 MONTH PERFORMANCE

+15.62%

6 MONTH PERFORMANCE

+42.16%

YEAR-TO-DATE PERFORMANCE

+36.15%

1 YEAR PERFORMANCE

+26.25%

LivaNova PLC Stock Chart

Share Price History

Date	Opening Price	Closing Price	High	Low	Volume	Market Capitalization
12/17/2025	$62.74	$63.13 (0.62%)	$63.83	$62.74	111.69 K
12/16/2025	$63.48	$63.08 (-0.63%)	$64.00	$62.74	584.33 K	$3.44 B
12/15/2025	$63.00	$63.06 (0.1%)	$63.46	$62.31	610.30 K	$3.44 B
12/12/2025	$64.31	$62.75 (-2.43%)	$64.35	$62.64	522.90 K	$3.43 B
12/11/2025	$64.46	$63.95 (-0.79%)	$65.57	$62.96	637.70 K	$3.49 B
12/10/2025	$62.05	$64.06 (3.24%)	$64.30	$61.98	497.20 K	$3.50 B
12/09/2025	$62.76	$62.01 (-1.2%)	$63.23	$61.81	869.74 K	$3.39 B
12/08/2025	$63.35	$62.67 (-1.07%)	$63.63	$62.11	687.30 K	$3.42 B
12/05/2025	$64.23	$63.36 (-1.35%)	$64.45	$62.85	467.23 K	$3.46 B
12/04/2025	$63.18	$63.90 (1.14%)	$64.18	$62.56	496.02 K	$3.49 B
12/03/2025	$63.63	$63.29 (-0.53%)	$64.19	$62.83	554.73 K	$3.46 B
12/02/2025	$63.19	$63.68 (0.78%)	$64.31	$62.32	860.84 K	$3.48 B
12/01/2025	$63.35	$63.11 (-0.38%)	$63.99	$62.43	697.55 K	$3.45 B
11/28/2025	$64.00	$63.81 (-0.3%)	$64.00	$63.33	233.60 K	$3.48 B
11/26/2025	$63.08	$63.84 (1.2%)	$64.08	$62.60	692.56 K	$3.49 B
11/25/2025	$60.41	$63.31 (4.8%)	$63.70	$60.34	890.18 K	$3.46 B
11/24/2025	$58.50	$60.46 (3.35%)	$61.48	$58.30	1.01 M	$3.30 B
11/21/2025	$54.15	$55.29 (2.11%)	$56.16	$53.48	392.80 K	$3.02 B
11/20/2025	$54.22	$53.42 (-1.48%)	$55.35	$53.37	382.20 K	$2.92 B
11/19/2025	$53.71	$53.91 (0.37%)	$54.27	$53.38	531.21 K	$2.94 B
11/18/2025	$53.60	$53.89 (0.54%)	$54.30	$52.37	476.10 K	$2.94 B
11/17/2025	$55.16	$53.64 (-2.76%)	$56.15	$53.58	607.80 K	$2.93 B
11/14/2025	$55.00	$55.36 (0.65%)	$55.61	$53.36	600.05 K	$3.02 B
11/13/2025	$56.62	$55.20 (-2.51%)	$56.62	$55.12	781.05 K	$3.01 B
11/12/2025	$54.00	$56.62 (4.85%)	$57.83	$54.00	1.36 M	$3.09 B
11/11/2025	$51.11	$52.68 (3.07%)	$53.14	$51.11	576.80 K	$2.88 B
11/10/2025	$50.70	$50.88 (0.36%)	$51.28	$49.83	468.00 K	$2.78 B
11/07/2025	$49.73	$50.45 (1.45%)	$51.97	$49.73	661.93 K	$2.75 B
11/06/2025	$51.17	$49.57 (-3.13%)	$51.60	$48.82	560.55 K	$2.71 B
11/05/2025	$52.04	$50.81 (-2.36%)	$54.95	$50.55	1.43 M	$2.77 B
11/04/2025	$52.52	$53.94 (2.7%)	$54.09	$52.00	858.45 K	$2.95 B
11/03/2025	$52.80	$52.58 (-0.42%)	$53.13	$52.07	611.60 K	$2.87 B
10/31/2025	$52.45	$52.63 (0.34%)	$53.32	$51.89	497.30 K	$2.87 B
10/30/2025	$53.27	$52.79 (-0.9%)	$53.76	$52.63	260.54 K	$2.88 B
10/29/2025	$53.65	$53.34 (-0.58%)	$54.86	$53.18	681.90 K	$2.91 B
10/28/2025	$54.29	$53.86 (-0.79%)	$54.29	$53.53	589.00 K	$2.94 B
10/27/2025	$54.87	$54.28 (-1.08%)	$55.20	$54.21	538.10 K	$2.96 B
10/24/2025	$54.61	$54.89 (0.51%)	$54.97	$54.22	521.60 K	$3.00 B
10/23/2025	$54.73	$54.45 (-0.51%)	$55.29	$53.71	475.85 K	$2.97 B
10/22/2025	$54.93	$54.85 (-0.15%)	$55.32	$54.29	420.70 K	$2.99 B
10/21/2025	$54.13	$54.71 (1.07%)	$55.25	$53.65	367.51 K	$2.99 B
10/20/2025	$54.31	$54.10 (-0.39%)	$54.92	$53.31	279.92 K	$2.95 B
10/17/2025	$53.94	$53.73 (-0.39%)	$54.29	$53.61	405.82 K	$2.93 B
10/16/2025	$53.76	$53.89 (0.24%)	$54.25	$53.42	425.00 K	$2.94 B
10/15/2025	$52.78	$53.52 (1.4%)	$53.55	$51.87	460.81 K	$2.92 B
10/14/2025	$51.28	$52.77 (2.91%)	$52.89	$51.28	315.83 K	$2.88 B
10/13/2025	$51.19	$51.78 (1.15%)	$51.82	$50.90	302.54 K	$2.83 B
10/10/2025	$51.80	$50.69 (-2.14%)	$52.42	$50.41	322.30 K	$2.77 B
10/09/2025	$53.26	$52.11 (-2.16%)	$53.35	$52.07	311.60 K	$2.84 B
10/08/2025	$52.58	$53.37 (1.5%)	$53.47	$52.10	255.80 K	$2.91 B
10/07/2025	$52.99	$52.15 (-1.59%)	$52.99	$51.95	263.50 K	$2.85 B
10/06/2025	$53.35	$52.63 (-1.35%)	$54.31	$52.50	587.30 K	$2.87 B
10/03/2025	$51.56	$53.37 (3.51%)	$53.50	$51.56	465.50 K	$2.91 B
10/02/2025	$50.35	$51.23 (1.75%)	$51.26	$50.35	455.75 K	$2.80 B
10/01/2025	$51.23	$50.61 (-1.21%)	$51.31	$49.29	742.10 K	$2.76 B
09/30/2025	$52.29	$52.38 (0.17%)	$52.74	$51.73	592.00 K	$2.86 B
09/29/2025	$53.46	$52.33 (-2.11%)	$53.46	$52.11	553.90 K	$2.86 B
09/26/2025	$52.61	$53.44 (1.58%)	$53.49	$52.32	657.35 K	$2.92 B
09/25/2025	$52.86	$52.28 (-1.1%)	$52.89	$51.50	565.60 K	$2.85 B
09/24/2025	$54.00	$53.23 (-1.43%)	$54.41	$53.03	549.70 K	$2.91 B
09/23/2025	$55.21	$53.96 (-2.26%)	$55.61	$53.72	586.50 K	$2.94 B
09/22/2025	$54.81	$55.13 (0.58%)	$55.27	$54.04	451.20 K	$3.01 B
09/19/2025	$55.60	$55.00 (-1.08%)	$55.93	$54.59	1.00 M	$3.00 B
09/18/2025	$54.95	$55.91 (1.75%)	$56.00	$54.57	555.64 K	$3.05 B
09/17/2025	$55.41	$54.53 (-1.59%)	$55.73	$54.03	546.31 K	$2.98 B