LivaNova PLC - LIVN - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 15, 2025	54.4	53.72	53.72	54.72	53.51	695,100
August 14, 2025	52.5	54.13	54.13	54.19	52.17	883,800
August 13, 2025	50.77	53.06	53.06	53.38	50.62	917,940
August 12, 2025	49.98	50.64	50.64	51.06	49.78	632,400
August 11, 2025	48.88	49.56	49.56	49.87	48.78	851,000
August 08, 2025	48.97	48.84	48.84	49.9	48.57	823,704
August 07, 2025	47.82	48.52	48.52	48.69	47.13	942,900
August 06, 2025	46.1	47.36	47.36	48.5	45.64	1.42M
August 05, 2025	42.75	42.61	42.61	42.75	41.87	1.36M
August 04, 2025	41.17	42.76	42.76	42.79	41.13	1.08M
August 01, 2025	41.84	41.13	41.13	41.93	41.02	800,401
July 31, 2025	43.55	42.19	42.19	43.74	42.16	918,013
July 30, 2025	43.99	44.01	44.01	44.76	43.43	801,300
July 29, 2025	43.63	43.99	43.99	44.11	43.21	792,421
July 28, 2025	43.84	43.46	43.46	44.3	43.4	675,320
July 25, 2025	43.55	43.67	43.67	43.95	42.86	411,200
July 24, 2025	44	43.29	43.29	44	43.08	759,200
July 23, 2025	44	44.12	44.12	44.2	43.24	700,300
July 22, 2025	42.37	43.56	43.56	43.62	42.37	846,317
July 21, 2025	41.98	42.35	42.35	42.56	41.98	582,400
July 18, 2025	42.67	41.98	41.98	43.05	41.94	514,249
July 17, 2025	42.79	42.54	42.54	43.46	42.4	577,400
July 16, 2025	43.43	42.99	42.99	43.44	42.62	540,319
July 15, 2025	44.27	43.43	43.43	44.63	43.34	498,800
July 14, 2025	44.14	43.97	43.97	45.04	43.6	571,400
July 11, 2025	46.3	44.33	44.33	46.47	44.3	545,629
July 10, 2025	47.14	46.67	46.67	47.42	46.25	597,714
July 09, 2025	46.66	47.17	47.17	47.22	46.38	610,701
July 08, 2025	45.58	46.66	46.66	47.17	45.54	602,331
July 07, 2025	45.66	45.58	45.58	46.41	45.2	502,649
July 03, 2025	46.41	46.13	46.13	46.5	45.89	243,300
July 02, 2025	45.57	46.08	46.08	46.22	45.3	436,200
July 01, 2025	44.64	45.75	45.75	46.3	44.64	471,611
June 30, 2025	45.78	45.02	45.02	46.17	44.28	706,339
June 27, 2025	45.78	45.75	45.75	46.13	45.15	703,642
June 26, 2025	45.8	45.8	45.8	46.92	45.51	308,949
June 25, 2025	45.91	45.87	45.87	46.38	45.6	359,342
June 24, 2025	46.04	46.03	46.03	46.24	45.09	429,800
June 23, 2025	45.34	45.57	45.57	45.8	44.62	466,800
June 20, 2025	45.7	45.51	45.51	46.49	44.83	910,300
June 18, 2025	44.32	45.17	45.17	45.47	44.01	670,000
June 17, 2025	45	44.35	44.35	45.28	44.19	472,800
June 16, 2025	45.86	45.5	45.5	46.38	45.3	409,200
June 13, 2025	46.05	45.76	45.76	46.47	45.63	417,134
June 12, 2025	46.39	46.63	46.63	46.78	46.33	453,700
June 11, 2025	47.46	46.7	46.7	47.88	46.5	1.02M
June 10, 2025	46.45	47.6	47.6	47.77	46.34	675,100
June 09, 2025	46.04	46.3	46.3	46.64	45.82	783,047
June 06, 2025	45.22	45.95	45.95	46.11	45.22	932,300
June 05, 2025	44.53	44.85	44.85	45.01	44.14	580,400
June 04, 2025	44.21	44.48	44.48	44.53	43.87	470,500
June 03, 2025	43.47	44.1	44.1	44.15	42.98	623,200
June 02, 2025	43.09	43.41	43.41	43.53	42.79	636,733
May 30, 2025	43.02	43.25	43.25	43.61	42.44	596,600
May 29, 2025	42.94	43.17	43.17	43.44	42.54	589,200
May 28, 2025	43.77	42.79	42.79	44.13	42.71	513,429
May 27, 2025	42.52	44.02	44.02	44.03	42.52	797,100
May 23, 2025	42.77	41.88	41.88	42.98	41.73	602,740
May 22, 2025	43.42	43.18	43.18	43.62	42.81	677,238
May 21, 2025	44.38	43.66	43.66	44.67	43.51	652,610

LivaNova PLC (LIVN) NASDAQ