LivaNova PLC (LIVN) NASDAQ

Currency In USD

LIVN Historical Return

If you invested $1000 in LivaNova PLC (LIVN) 10 years ago, it would be worth $1,280.33 as of August 22, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $955.47, while $1000 invested 1 year ago would be worth $1,408.59. This corresponds to total returns of 28.03%, -4.45%, 40.86%, respectively, with annualized returns of 2.5%, -0.91%, 40.86%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

LIVN Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 21, 2026	78.8	78.74	78.74	79.56	77.94	440,214
August 20, 2026	80	78.21	78.21	80.81	77.9	418,806
August 19, 2026	80.82	80.84	80.84	81.66	80.41	496,648
August 18, 2026	81.69	79.86	79.86	81.69	79.09	619,120
August 17, 2026	81.38	81.48	81.48	81.91	80.82	445,063
August 14, 2026	81.59	82.22	82.22	82.34	79.98	559,432
August 13, 2026	81.67	82.2	82.2	82.7	80.58	677,626
August 12, 2026	77.95	80.78	80.78	81.56	76.72	979,118
August 11, 2026	76.55	78.58	78.58	79.14	75.69	673,275
August 10, 2026	75.04	76.48	76.48	77	75.04	473,157
August 07, 2026	75.43	76.22	76.22	76.34	74.67	744,982
August 06, 2026	77.55	75.78	75.78	78.18	75.28	932,460
August 05, 2026	79.88	78.15	78.15	81.86	75.07	1.86M
August 04, 2026	82.95	85.33	85.33	85.76	82.08	1.28M
August 03, 2026	80.44	82.46	82.46	82.54	80.44	660,616
July 31, 2026	80.56	80.14	80.14	81.78	79.29	514,695
July 30, 2026	81.9	81.05	81.05	82.07	80.02	645,768
July 29, 2026	81.99	81.43	81.43	82.7	80.47	501,962
July 28, 2026	81.31	82.09	82.09	82.64	81.25	536,786
July 27, 2026	78.85	80.58	80.58	80.64	78.31	486,531
July 24, 2026	79.61	78.19	78.19	79.74	77.86	412,287
July 23, 2026	76.63	78.61	78.61	78.69	75.3	707,170
July 22, 2026	79.77	78.27	78.27	80.27	78.07	434,597
July 21, 2026	79.15	79.85	79.85	79.97	78.83	444,441
July 20, 2026	80.78	79.21	79.21	80.92	79.19	602,023
July 17, 2026	80.55	80.7	80.7	82.05	79.96	445,738
July 16, 2026	80.15	81.79	81.79	82.65	79.78	630,900
July 15, 2026	78.69	79.41	79.41	80.75	78.07	723,368
July 14, 2026	83.02	79.12	79.12	83.5	78.46	828,625
July 13, 2026	83.44	82.98	82.98	83.8	82.45	464,962
July 10, 2026	82.52	82.56	82.56	82.83	81.5	452,293
July 09, 2026	82.54	82.52	82.52	83.94	81.72	612,056
July 08, 2026	83.58	82.51	82.51	83.94	81.81	724,838
July 07, 2026	84.74	83.58	83.58	84.77	82.48	439,563
July 06, 2026	83.93	84.03	84.03	85.27	83.13	548,811
July 02, 2026	83.07	83.62	83.62	83.75	82	517,429
July 01, 2026	82.46	82.48	82.48	83.07	81.64	475,416
June 30, 2026	82.77	82.23	82.23	82.92	80.74	664,292
June 29, 2026	82.78	83.06	83.06	83.21	81.64	1.05M
June 26, 2026	81.15	83.43	83.43	83.98	80.86	2M
June 25, 2026	80.05	81.05	81.05	82.66	80	652,150
June 24, 2026	78.68	79.95	79.95	80.89	78.68	820,481
June 23, 2026	78.14	78.68	78.68	79.93	78.14	576,217
June 22, 2026	78.65	78.71	78.71	79.89	77.74	689,627
June 18, 2026	79.66	78.5	78.5	80.45	77.71	1.43M
June 17, 2026	79.51	78.5	78.5	80.57	77.89	626,527
June 16, 2026	80.28	79.48	79.48	80.94	78.91	911,898
June 15, 2026	80.41	79.7	79.7	80.96	79.2	755,255
June 12, 2026	79.66	79.39	79.39	80.02	78.56	725,970
June 11, 2026	78.5	79.94	79.94	80.74	77.45	748,130
June 10, 2026	77.42	78.38	78.38	79.38	76.21	1.38M
June 09, 2026	76.92	77.17	77.17	77.8	75.95	674,004
June 08, 2026	72.47	74.8	74.8	75.66	72.45	797,776
June 05, 2026	73.64	72.36	72.36	74.63	72.07	412,880
June 04, 2026	72.44	73.72	73.72	75.05	72.13	573,415
June 03, 2026	73.2	71.33	71.33	73.37	71	709,611
June 02, 2026	73.17	73.33	73.33	74.4	72.48	836,289
June 01, 2026	73.2	73.81	73.81	74.29	72.24	763,626
May 29, 2026	72.77	73.8	73.8	74.25	72.46	707,757
May 28, 2026	72.85	73.04	73.04	73.79	71.77	752,019