LivaNova PLC - LIVN - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	67.96	68.42	68.42	69.31	67.61	915,900
February 19, 2026	67.47	67.89	67.89	68.25	66.79	891,634
February 18, 2026	66.82	67.42	67.42	68	66.72	1.08M
February 17, 2026	65.82	66.96	66.96	67.16	65.82	881,922
February 13, 2026	64.16	65.8	65.8	66.61	63.58	528,932
February 12, 2026	66.81	63.91	63.91	66.94	62.91	990,477
February 11, 2026	66.57	66.43	66.43	66.57	64.34	510,417
February 10, 2026	65.89	66.73	66.73	67.42	65.43	554,784
February 09, 2026	66.42	65.74	65.74	66.47	64.99	363,000
February 06, 2026	65.45	66.56	66.56	66.92	64.98	578,051
February 05, 2026	65.31	65.03	65.03	67.2	64.67	825,000
February 04, 2026	65.88	65.43	65.43	67.01	64.24	777,400
February 03, 2026	66.75	65.93	65.93	67.12	64.23	888,611
February 02, 2026	65.59	66.76	66.76	67.92	65.41	812,151
January 30, 2026	64.46	65.71	65.71	65.95	63.83	1.09M
January 29, 2026	64.17	64.71	64.71	64.75	62.94	591,911
January 28, 2026	63.86	63.91	63.91	64.68	63.41	506,921
January 27, 2026	64.2	64.09	64.09	64.41	63.66	416,137
January 26, 2026	63.35	64.2	64.2	64.28	62.85	460,126
January 23, 2026	63.88	63.16	63.16	63.91	62.45	519,200
January 22, 2026	63.36	63.88	63.88	64.78	63.17	638,009
January 21, 2026	63.28	63.27	63.27	63.93	62.82	391,373
January 20, 2026	61.37	62.92	62.92	63	60.79	763,810
January 16, 2026	63.3	62.11	62.11	64.1	62.07	706,200
January 15, 2026	61.18	63.19	63.19	63.5	60.97	913,800
January 14, 2026	61.11	60.86	60.86	61.44	60.4	686,118
January 13, 2026	62.69	61.33	61.33	63.07	61.3	377,514
January 12, 2026	63.95	62.38	62.38	63.99	62.16	320,000
January 09, 2026	64.66	64.41	64.41	65.07	64.13	408,300
January 08, 2026	64.18	64.95	64.95	65.39	64.18	432,900
January 07, 2026	64.32	64.62	64.62	64.96	63.92	430,339
January 06, 2026	62.86	64.12	64.12	64.23	62.76	481,235
January 05, 2026	60.6	63.23	63.23	63.6	60.6	832,212
January 02, 2026	61.62	60.64	60.64	62	60.56	784,803
December 31, 2025	62.32	61.53	61.53	62.6	61.38	436,344
December 30, 2025	62.46	62.28	62.28	62.46	61.7	361,300
December 29, 2025	62.98	62.46	62.46	63.58	61.9	401,212
December 26, 2025	63.27	62.87	62.87	63.31	62.59	238,900
December 24, 2025	63.41	63.08	63.08	63.69	63	188,500
December 23, 2025	63	63.25	63.25	63.32	62.79	482,447
December 22, 2025	62.42	63.05	63.05	63.32	62.1	518,300
December 19, 2025	62.68	62.82	62.82	63.09	62.08	1.12M
December 18, 2025	63.09	62.08	62.08	63.65	62.07	583,215
December 17, 2025	62.74	63.08	63.08	63.83	62.56	462,314
December 16, 2025	63.48	63.08	63.08	64	62.74	584,333
December 15, 2025	63	63.05	63.05	63.46	62.31	508,137
December 12, 2025	64.31	62.75	62.75	64.35	62.64	522,901
December 11, 2025	64.46	63.95	63.95	65.57	62.96	637,700
December 10, 2025	62.05	64.06	64.06	64.3	61.98	497,200
December 09, 2025	62.76	62.01	62.01	63.23	61.81	869,739
December 08, 2025	63.35	62.67	62.67	63.63	62.11	687,300
December 05, 2025	64.23	63.36	63.36	64.45	62.85	467,228
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

LivaNova PLC (LIVN) NASDAQ