NASDAQ : LIVN
LivaNova PLC — Price history
Healthcare · Medical Devices · United Kingdom
Last price 78.97 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 4.35B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
LivaNova PLC (LIVN) closed at 78.97 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 81.38 | 82.87 | 78.41 | 78.97 | 575,594 | -2.81% |
| 2026-10-29 | 81.92 | 82.28 | 81.05 | 81.25 | 483,322 | +0.73% |
| 2026-10-28 | 79.88 | 81.92 | 79.88 | 80.66 | 550,584 | +0.35% |
| 2026-10-27 | 81.04 | 81.12 | 80.05 | 80.38 | 383,597 | -0.30% |
| 2026-10-26 | 80.9 | 81.63 | 79.67 | 80.62 | 362,375 | -0.35% |
| 2026-10-23 | 80.72 | 81.77 | 80.328 | 80.9 | 572,063 | -0.46% |
| 2026-10-22 | 78.7 | 81.42 | 78.35 | 81.27 | 522,978 | +3.61% |
| 2026-10-21 | 79.83 | 81.245 | 78.005 | 78.44 | 556,324 | -1.59% |
| 2026-10-20 | 78.86 | 80.685 | 78.85 | 79.71 | 583,802 | +2.01% |
| 2026-10-19 | 78.02 | 78.835 | 77.39 | 78.14 | 387,102 | +0.72% |
| 2026-10-16 | 78.69 | 79.309 | 77.18 | 77.58 | 773,999 | -1.17% |
| 2026-10-15 | 76.9 | 79.11 | 76.195 | 78.5 | 737,976 | +3.18% |
| 2026-10-14 | 75.82 | 77.28 | 75.13 | 76.08 | 464,614 | -0.38% |
| 2026-10-13 | 77.34 | 78.1 | 76.12 | 76.37 | 561,290 | -1.16% |
| 2026-10-12 | 76.12 | 77.35 | 75.99 | 77.27 | 1,029,634 | +1.15% |
| 2026-10-09 | 76.12 | 77.66 | 75.625 | 76.39 | 339,431 | +0.63% |
| 2026-10-08 | 75.45 | 76.25 | 74.23 | 75.91 | 467,184 | -0.03% |
| 2026-10-07 | 75.06 | 76.26 | 74.44 | 75.93 | 692,098 | +1.33% |
| 2026-10-06 | 76.8 | 76.8 | 74.58 | 74.93 | 424,529 | -1.96% |
| 2026-10-05 | 75.555 | 76.9 | 74.23 | 76.43 | 558,947 | +1.81% |
| 2026-10-02 | 75.68 | 76.765 | 74.635 | 75.07 | 528,517 | +0.50% |
| 2026-10-01 | 76.44 | 77.15 | 74.47 | 74.7 | 767,262 | -2.35% |
| 2026-09-30 | 77.11 | 77.11 | 75.395 | 76.5 | 970,700 | -0.64% |
| 2026-09-29 | 76.71 | 77.15 | 76.13 | 76.99 | 567,968 | -0.28% |
| 2026-09-28 | 76.13 | 77.66 | 75.465 | 77.21 | 570,681 | +0.76% |
| 2026-09-25 | 75.44 | 77.46 | 75.12 | 76.63 | 745,306 | +1.58% |
| 2026-09-24 | 77.26 | 77.45 | 74.11 | 75.44 | 1,056,363 | -2.23% |
| 2026-09-23 | 78.39 | 79.02 | 76.7 | 77.16 | 493,055 | -1.69% |
| 2026-09-22 | 79.19 | 80.19 | 78.18 | 78.49 | 640,464 | +0.41% |
| 2026-09-21 | 78.39 | 78.63 | 76.83 | 78.17 | 579,153 | +0.21% |
| 2026-09-18 | 77.34 | 78.44 | 76.78 | 78.01 | 1,377,462 | +0.28% |
| 2026-09-17 | 79.23 | 79.23 | 77.51 | 77.79 | 627,280 | -0.92% |
| 2026-09-16 | 79.56 | 80.63 | 77.69 | 78.51 | 693,559 | -1.21% |
| 2026-09-15 | 80.19 | 80.238 | 79.13 | 79.47 | 587,229 | -1.44% |
| 2026-09-14 | 78.7 | 80.77 | 78.3 | 80.63 | 553,528 | +3.13% |
| 2026-09-11 | 79.22 | 79.27 | 77.15 | 78.18 | 552,416 | +0.00% |
| 2026-09-10 | 78.11 | 78.88 | 77.37 | 78.18 | 426,011 | -0.95% |
| 2026-09-09 | 80.22 | 80.37 | 78.105 | 78.93 | 674,359 | -2.19% |
| 2026-09-08 | 81.44 | 81.83 | 80.155 | 80.7 | 472,958 | -1.49% |
| 2026-09-04 | 80.67 | 82.22 | 80.39 | 81.92 | 334,168 | +0.89% |
| 2026-09-03 | 83.5 | 83.52 | 80.805 | 81.2 | 694,084 | -1.46% |
| 2026-09-02 | 80.16 | 83.315 | 80.16 | 82.4 | 769,662 | +2.79% |
| 2026-09-01 | 79.57 | 80.625 | 78.494 | 80.16 | 585,411 | +0.44% |
| 2026-08-31 | 79.86 | 80.15 | 77.28 | 79.81 | 593,716 | -0.63% |
| 2026-08-28 | 80.1 | 80.765 | 79.425 | 80.32 | 465,952 | +0.36% |
| 2026-08-27 | 79.34 | 80.27 | 78.96 | 80.03 | 611,275 | +0.08% |
| 2026-08-26 | 79.83 | 80.03 | 77.63 | 79.97 | 733,430 | +0.71% |
| 2026-08-25 | 78.73 | 79.59 | 77.9 | 79.41 | 562,919 | +1.47% |
| 2026-08-24 | 78.65 | 80 | 78 | 78.26 | 823,214 | -0.61% |
| 2026-08-21 | 78.8 | 79.555 | 77.94 | 78.74 | 440,215 | +0.68% |
| 2026-08-20 | 80 | 80.81 | 77.895 | 78.21 | 418,808 | -3.25% |
| 2026-08-19 | 80.82 | 81.66 | 80.405 | 80.84 | 496,649 | +1.23% |
| 2026-08-18 | 81.69 | 81.69 | 79.09 | 79.86 | 619,120 | -1.99% |
| 2026-08-17 | 81.38 | 81.91 | 80.815 | 81.48 | 445,064 | -0.90% |
| 2026-08-14 | 81.59 | 82.34 | 79.98 | 82.22 | 559,434 | +0.02% |
| 2026-08-13 | 81.67 | 82.7 | 80.58 | 82.2 | 677,626 | +1.76% |
| 2026-08-12 | 77.95 | 81.555 | 76.72 | 80.78 | 979,119 | +2.80% |
| 2026-08-11 | 76.55 | 79.14 | 75.685 | 78.58 | 673,276 | +2.75% |
| 2026-08-10 | 75.04 | 76.995 | 75.04 | 76.48 | 473,157 | +0.34% |
| 2026-08-07 | 75.43 | 76.34 | 74.67 | 76.22 | 745,015 | +0.58% |
| 2026-08-06 | 77.55 | 78.18 | 75.28 | 75.78 | 932,461 | -3.03% |
| 2026-08-05 | 79.88 | 81.855 | 75.07 | 78.145 | 1,862,519 | -8.41% |
| 2026-08-04 | 82.95 | 85.76 | 82.08 | 85.325 | 1,284,874 | +3.47% |
| 2026-08-03 | 80.435 | 82.54 | 80.435 | 82.46 | 660,617 | +2.89% |
| 2026-07-31 | 80.56 | 81.78 | 79.295 | 80.14 | 514,696 | -1.12% |
| 2026-07-30 | 81.9 | 82.07 | 80.02 | 81.05 | 645,769 | -0.47% |
| 2026-07-29 | 81.99 | 82.7 | 80.47 | 81.43 | 501,962 | -0.80% |
| 2026-07-28 | 81.31 | 82.639 | 81.25 | 82.09 | 536,787 | +1.87% |
| 2026-07-27 | 78.85 | 80.64 | 78.31 | 80.58 | 486,531 | +3.06% |
| 2026-07-24 | 79.61 | 79.735 | 77.86 | 78.19 | 412,288 | -0.53% |
| 2026-07-23 | 76.63 | 78.685 | 75.3 | 78.61 | 707,177 | +0.43% |
| 2026-07-22 | 79.77 | 80.27 | 78.065 | 78.27 | 434,600 | -1.97% |
| 2026-07-21 | 79.15 | 79.975 | 78.825 | 79.845 | 444,441 | +0.80% |
| 2026-07-20 | 80.78 | 80.923 | 79.19 | 79.21 | 602,049 | -1.85% |
| 2026-07-17 | 80.55 | 82.045 | 79.96 | 80.7 | 445,738 | -1.33% |
| 2026-07-16 | 80.15 | 82.65 | 79.775 | 81.79 | 630,900 | +3.00% |
| 2026-07-15 | 78.695 | 80.75 | 78.07 | 79.41 | 723,368 | +0.37% |
| 2026-07-14 | 83.02 | 83.495 | 78.46 | 79.12 | 828,625 | -4.65% |
| 2026-07-13 | 83.44 | 83.8 | 82.45 | 82.98 | 465,972 | +0.51% |
| 2026-07-10 | 82.52 | 82.83 | 81.5 | 82.56 | 452,293 | +0.05% |
| 2026-07-09 | 82.54 | 83.94 | 81.72 | 82.52 | 612,071 | +0.01% |
| 2026-07-08 | 83.58 | 83.94 | 81.81 | 82.51 | 724,838 | -1.28% |
| 2026-07-07 | 84.74 | 84.77 | 82.48 | 83.58 | 439,563 | -0.54% |
| 2026-07-06 | 83.93 | 85.27 | 83.13 | 84.03 | 548,864 | +0.49% |
| 2026-07-02 | 83.07 | 83.75 | 82 | 83.62 | 517,429 | +1.38% |
| 2026-07-01 | 82.46 | 83.07 | 81.64 | 82.48 | 475,416 | +0.30% |
| 2026-06-30 | 82.77 | 82.915 | 80.74 | 82.23 | 664,292 | -1.00% |
| 2026-06-29 | 82.78 | 83.21 | 81.635 | 83.06 | 1,050,706 | -0.44% |
| 2026-06-26 | 81.15 | 83.98 | 80.86 | 83.43 | 2,003,412 | +2.94% |
| 2026-06-25 | 80.05 | 82.66 | 80 | 81.05 | 652,150 | +1.38% |
| 2026-06-24 | 78.68 | 80.89 | 78.68 | 79.95 | 822,050 | +1.61% |
| 2026-06-23 | 78.14 | 79.933 | 78.14 | 78.68 | 576,237 | -0.04% |
| 2026-06-22 | 78.645 | 79.89 | 77.74 | 78.71 | 689,739 | +0.27% |
| 2026-06-18 | 79.66 | 80.45 | 77.71 | 78.5 | 1,427,477 | +0.00% |
| 2026-06-17 | 79.51 | 80.57 | 77.89 | 78.5 | 626,527 | -1.23% |
| 2026-06-16 | 80.28 | 80.94 | 78.91 | 79.48 | 911,924 | -0.28% |
| 2026-06-15 | 80.41 | 80.955 | 79.2 | 79.7 | 755,855 | +0.39% |
| 2026-06-12 | 79.66 | 80.02 | 78.555 | 79.39 | 725,970 | -0.69% |
| 2026-06-11 | 78.5 | 80.735 | 77.454 | 79.94 | 748,175 | +1.99% |
| 2026-06-10 | 77.42 | 79.38 | 76.207 | 78.38 | 1,383,879 | +1.57% |
| 2026-06-09 | 76.92 | 77.8 | 75.95 | 77.17 | 674,004 | +3.17% |
| 2026-06-08 | 72.47 | 75.66 | 72.45 | 74.8 | 797,776 | +3.37% |
| 2026-06-05 | 73.64 | 74.625 | 72.07 | 72.36 | 412,880 | -1.84% |
| 2026-06-04 | 72.44 | 75.05 | 72.133 | 73.72 | 573,415 | +3.35% |
| 2026-06-03 | 73.2 | 73.51 | 71.005 | 71.33 | 727,836 | -2.73% |
| 2026-06-02 | 73.17 | 74.4 | 72.48 | 73.33 | 836,289 | -0.65% |
| 2026-06-01 | 73.2 | 74.285 | 72.24 | 73.81 | 763,631 | +0.01% |
| 2026-05-29 | 72.77 | 74.25 | 72.46 | 73.8 | 708,017 | +1.04% |
| 2026-05-28 | 73.18 | 73.79 | 71.77 | 73.04 | 758,890 | -1.16% |
| 2026-05-27 | 75.42 | 75.635 | 72.9 | 73.9 | 1,050,574 | -2.02% |
| 2026-05-26 | 74.51 | 75.815 | 70.74 | 75.42 | 436,733 | +2.15% |
| 2026-05-22 | 73.77 | 74.41 | 73.58 | 73.83 | 418,005 | +0.26% |
| 2026-05-21 | 73.16 | 74.07 | 71.57 | 73.64 | 582,591 | -0.09% |
| 2026-05-20 | 73.1 | 74.28 | 72.447 | 73.71 | 712,020 | +1.08% |
| 2026-05-19 | 72.23 | 74.32 | 71.42 | 72.92 | 801,796 | +0.96% |
| 2026-05-18 | 70.45 | 72.47 | 70.39 | 72.23 | 547,972 | +3.19% |
| 2026-05-15 | 71.12 | 71.41 | 69.58 | 70 | 568,467 | -2.33% |
| 2026-05-14 | 72.68 | 73.3 | 71.57 | 71.67 | 386,414 | -1.06% |
| 2026-05-13 | 71.7 | 72.69 | 71.24 | 72.44 | 774,157 | +0.96% |
| 2026-05-12 | 70.08 | 71.905 | 69.5 | 71.75 | 1,019,301 | +2.37% |