LivaNova PLC - LIVN - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 10, 2025	58.43	56.52	56.52	58.43	56.42	468,455
September 09, 2025	58.45	58.72	58.72	58.91	58.12	367,677
September 08, 2025	58.14	58.32	58.32	58.33	57.09	477,640
September 05, 2025	58.2	57.97	57.97	58.42	57.84	958,500
September 04, 2025	56.4	58.15	58.15	58.19	56	561,647
September 03, 2025	56.81	56.59	56.59	57.22	55.5	834,716
September 02, 2025	55.94	56.92	56.92	56.93	55.64	582,100
August 29, 2025	55.47	56.37	56.37	56.39	55.28	472,600
August 28, 2025	56.35	55.45	55.45	56.6	55.38	445,519
August 27, 2025	56.39	56.49	56.49	56.7	56.12	474,810
August 26, 2025	56.12	56.59	56.59	56.64	54.5	705,800
August 25, 2025	56	56.35	56.35	57.05	55.3	933,245
August 22, 2025	53.46	55.9	55.9	55.99	53.4	728,016
August 21, 2025	53.37	52.86	52.86	53.64	52.81	354,118
August 20, 2025	53.41	53.39	53.39	53.82	53	561,501
August 19, 2025	53.22	53.48	53.48	53.61	52.72	731,700
August 18, 2025	53.63	53.27	53.27	53.98	52.95	474,827
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

LivaNova PLC (LIVN) NASDAQ