LivaNova PLC - LIVN - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	63.18	63.9	63.94	64.18	62.56	483,765
December 03, 2025	63.63	63.29	63.29	64.19	62.83	554,731
December 02, 2025	63.19	63.68	63.68	64.31	62.32	860,842
December 01, 2025	63.35	63.11	63.11	63.99	62.43	697,545
November 28, 2025	64	63.81	63.81	64	63.33	233,552
November 26, 2025	63.08	63.84	63.84	64.08	62.6	692,562
November 25, 2025	60.41	63.31	63.31	63.7	60.34	890,178
November 24, 2025	58.5	60.46	60.46	61.48	58.3	1.01M
November 21, 2025	54.15	55.29	55.29	56.16	53.48	392,800
November 20, 2025	54.22	53.42	53.42	55.35	53.37	382,200
November 19, 2025	53.71	53.91	53.91	54.27	53.38	531,210
November 18, 2025	53.6	53.89	53.89	54.3	52.37	476,102
November 17, 2025	55.16	53.64	53.64	56.15	53.58	607,800
November 14, 2025	55	55.36	55.36	55.61	53.36	600,000
November 13, 2025	56.62	55.2	55.2	56.62	55.12	781,000
November 12, 2025	54	56.62	56.62	57.83	54	1.36M
November 11, 2025	51.11	52.68	52.68	53.14	51.11	576,800
November 10, 2025	50.7	50.88	50.88	51.28	49.83	468,000
November 07, 2025	49.73	50.45	50.45	51.97	49.73	661,926
November 06, 2025	51.17	49.57	49.57	51.6	48.82	560,545
November 05, 2025	52.04	50.81	50.81	54.95	50.56	1.38M
November 04, 2025	52.52	53.94	53.94	54.09	52	858,453
November 03, 2025	52.8	52.58	52.58	53.13	52.07	611,600
October 31, 2025	52.45	52.63	52.63	53.32	51.89	497,300
October 30, 2025	53.27	52.79	52.79	53.76	52.63	260,536
October 29, 2025	53.65	53.34	53.34	54.86	53.18	681,900
October 28, 2025	54.29	53.86	53.86	54.29	53.53	588,850
October 27, 2025	54.87	54.28	54.28	55.2	54.21	538,103
October 24, 2025	54.61	54.89	54.89	54.97	54.22	521,600
October 23, 2025	54.73	54.45	54.45	55.29	53.71	475,845
October 22, 2025	54.93	54.85	54.85	55.32	54.29	420,700
October 21, 2025	54.13	54.71	54.71	55.25	53.65	367,512
October 20, 2025	54.31	54.1	54.1	54.92	53.31	279,915
October 17, 2025	53.94	53.73	53.73	54.29	53.61	405,823
October 16, 2025	53.76	53.89	53.89	54.25	53.42	425,000
October 15, 2025	52.78	53.52	53.52	53.55	51.87	445,095
October 14, 2025	51.28	52.77	52.77	52.89	51.28	315,833
October 13, 2025	51.19	51.78	51.78	51.82	50.9	302,539
October 10, 2025	51.8	50.69	50.69	52.42	50.41	322,300
October 09, 2025	53.26	52.11	52.11	53.35	52.07	311,600
October 08, 2025	52.58	53.37	53.37	53.47	52.1	255,797
October 07, 2025	52.99	52.15	52.15	52.99	51.95	263,500
October 06, 2025	53.35	52.63	52.63	54.31	52.5	587,300
October 03, 2025	51.56	53.37	53.37	53.5	51.56	465,500
October 02, 2025	50.35	51.23	51.23	51.26	50.35	455,749
October 01, 2025	51.23	50.61	50.61	51.31	49.29	742,100
September 30, 2025	52.29	52.38	52.38	52.74	51.73	592,000
September 29, 2025	53.46	52.33	52.33	53.46	52.11	553,900
September 26, 2025	52.61	53.44	53.44	53.49	52.32	657,346
September 25, 2025	52.86	52.28	52.28	52.89	51.5	565,600
September 24, 2025	54	53.23	53.23	54.41	53.03	549,700
September 23, 2025	55.21	53.96	53.96	55.61	53.72	586,500
September 22, 2025	54.81	55.13	55.13	55.27	54.04	451,200
September 19, 2025	55.6	55	55	55.93	54.59	1M
September 18, 2025	54.95	55.91	55.91	56	54.57	555,644
September 17, 2025	55.41	54.53	54.53	55.73	54.03	546,300
September 16, 2025	55.72	54.93	54.93	55.91	54.52	580,700
September 15, 2025	56.16	55.43	55.43	56.44	55.12	428,841
September 12, 2025	56.86	56.22	56.22	57.53	56.13	571,347
September 11, 2025	56.53	57.34	57.34	57.44	56.44	414,300

LivaNova PLC (LIVN) NASDAQ