LivaNova PLC (LIVN) NASDAQ

73.33

-0.48(-0.65%)

Updated at June 02 04:00PM

Currency In USD

LIVN Historical Return

If you invested $1000 in LivaNova PLC (LIVN) 10 years ago, it would be worth $1,485.01 as of June 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $925.42, while $1000 invested 1 year ago would be worth $1,689.24. This corresponds to total returns of 48.5%, -7.46%, 68.92%, respectively, with annualized returns of 4.03%, -1.54%, 68.92%.

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
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
May 27, 2026	75.42	73.9	73.9	75.64	72.9	1.05M
May 26, 2026	74.51	75.42	75.42	75.82	70.74	436,733
May 22, 2026	73.77	73.83	73.83	74.41	73.58	418,005
May 21, 2026	73.16	73.64	73.64	74.07	71.57	582,591
May 20, 2026	73.1	73.71	73.71	74.28	72.45	712,020
May 19, 2026	71.61	72.92	72.92	74.32	71.61	781,042
May 18, 2026	70.45	72.23	72.23	72.47	70.39	547,969
May 15, 2026	71.15	70	70	71.41	69.58	568,467
May 14, 2026	72.68	71.67	71.67	73.3	71.57	386,414
May 13, 2026	71.7	72.44	72.44	72.69	71.24	546,957
May 12, 2026	70.08	71.75	71.75	71.91	69.5	998,808
May 11, 2026	71.45	70.09	70.09	72.78	69.23	1.06M
May 08, 2026	71.25	71.86	71.86	72.51	70.32	921,188
May 07, 2026	67.38	70.93	70.93	71.24	66.8	1.74M
May 06, 2026	61	66.26	66.26	67.47	60.92	1.91M
May 05, 2026	58.91	57.59	57.59	59.26	56.44	1.55M
May 04, 2026	60.52	59.07	59.07	61.09	58.78	737,177
May 01, 2026	60.48	61	61	61.36	59.69	658,091
April 30, 2026	58.81	60.1	60.1	60.23	58.13	1.16M
April 29, 2026	60.64	58.92	58.92	61.06	58.57	620,903
April 28, 2026	63.63	61.29	61.29	63.76	60.48	865,026
April 27, 2026	64.74	63.41	63.41	65.24	62.97	711,698
April 24, 2026	64.85	64.2	64.2	65.73	63.83	349,071
April 23, 2026	65.19	65.15	65.15	65.61	64.24	381,996
April 22, 2026	64.8	65.18	65.18	65.69	64.55	459,760
April 21, 2026	65.89	64.53	64.53	67.3	64.22	1.02M
April 20, 2026	67.12	65.81	65.81	68	65.41	722,693
April 17, 2026	65.98	67.12	67.12	68.04	65.98	768,288
April 16, 2026	64.88	65.01	65.01	65.31	64.2	556,366
April 15, 2026	65	65.14	65.14	66.49	64.66	1.38M
April 14, 2026	64.66	64.99	64.99	65.61	64.59	399,234
April 13, 2026	62.26	64.58	64.58	64.7	62.03	636,750
April 10, 2026	63.3	62.78	62.78	64.17	61.85	620,719
April 09, 2026	63.86	63.37	63.37	64.3	63.27	641,583
April 08, 2026	66.72	64.66	64.66	66.72	63.87	1.02M
April 07, 2026	63.35	63.54	63.54	64.19	62.15	632,851
April 06, 2026	63.21	63.5	63.5	64.17	63.17	588,060
April 02, 2026	62.53	63.79	63.79	65.09	62.41	678,905
April 01, 2026	63.83	64.63	64.63	65.21	63.69	637,971
March 31, 2026	61.86	63.56	63.56	64.01	60.35	1.13M
March 30, 2026	62.04	61.27	61.27	62.65	61.13	621,304
March 27, 2026	62.89	61.85	61.85	63.55	60.63	759,282
March 26, 2026	63.27	63.65	63.65	64.88	62.97	763,213
March 25, 2026	63.24	63.3	63.3	63.65	61.62	514,274
March 24, 2026	62.49	62.4	62.4	63.68	61.98	647,868
March 23, 2026	63.58	63.24	63.24	64.06	62.95	671,818
March 20, 2026	63.37	62.19	62.19	63.87	61.47	1.2M
March 19, 2026	63.2	63.53	63.53	64.18	62.32	745,840
March 18, 2026	62.24	62.82	62.82	63.25	61.66	872,456
March 17, 2026	61.75	62.43	62.43	63.28	61.58	803,587
March 16, 2026	59.43	61.43	61.43	61.72	59.41	924,386
March 13, 2026	59.86	58.46	58.46	59.96	58.14	1.02M
March 12, 2026	61.16	59.3	59.3	62.31	59.25	775,370
March 11, 2026	61.38	62.26	62.26	62.52	60.89	598,447
March 10, 2026	61.94	61.93	61.93	63.06	60.62	875,715
March 09, 2026	62.75	62.06	62.06	62.95	60.69	1.75M