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 $1,245.04 as of October 01, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $927.18, while $1000 invested 1 year ago would be worth $1,486.86. This corresponds to total returns of 24.5%, -7.28%, 48.69%, respectively, with annualized returns of 2.22%, -1.5%, 48.69%.

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
September 30, 2026	77.11	76.5	76.5	77.11	75.4	970,697
September 29, 2026	76.71	76.99	76.99	77.15	76.13	567,832
September 28, 2026	76.13	77.21	77.21	77.66	75.47	570,678
September 25, 2026	75.44	76.63	76.63	77.46	75.12	745,304
September 24, 2026	77.26	75.44	75.44	77.45	74.11	1.05M
September 23, 2026	78.39	77.16	77.16	79.02	76.7	493,054
September 22, 2026	79.19	78.49	78.49	80.19	78.18	640,454
September 21, 2026	78.39	78.17	78.17	78.63	76.83	579,152
September 18, 2026	77.34	78.01	78.01	78.44	76.78	1.38M
September 17, 2026	79.23	77.79	77.79	79.23	77.51	627,278
September 16, 2026	79.56	78.51	78.51	80.63	77.69	693,557
September 15, 2026	80.19	79.47	79.47	80.24	79.13	587,227
September 11, 2026	79.22	78.18	78.18	79.27	77.15	552,414
September 10, 2026	78.11	78.18	78.18	78.88	77.37	425,888
September 09, 2026	80.22	78.93	78.93	80.37	78.11	674,357
September 08, 2026	81.44	80.7	80.7	81.83	80.16	472,478
September 04, 2026	80.67	81.92	81.92	82.22	80.39	334,166
September 03, 2026	83.5	81.2	81.2	83.52	80.81	694,081
September 02, 2026	80.16	82.4	82.4	83.32	80.16	769,444
September 01, 2026	79.57	80.16	80.16	80.63	78.49	585,411
August 31, 2026	79.86	79.81	79.81	80.15	77.28	593,716
August 28, 2026	80.1	80.32	80.32	80.77	79.43	465,951
August 27, 2026	79.34	80.03	80.03	80.27	78.96	611,273
August 26, 2026	79.83	79.97	79.97	80.03	77.63	733,430
August 25, 2026	78.73	79.41	79.41	79.59	77.9	562,918
August 24, 2026	78.65	78.26	78.26	80	78	823,213
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