LivaNova PLC (LIVN) NASDAQ

64.84

-0.34(-0.52%)

Updated at April 23 02:09PM

Currency In USD

LIVN Historical Return

If you invested $1000 in LivaNova PLC (LIVN) 10 years ago, it would be worth $1,190.82 as of April 23, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $781.96, while $1000 invested 1 year ago would be worth $1,784.75. This corresponds to total returns of 19.08%, -21.8%, 78.48%, respectively, with annualized returns of 1.76%, -4.8%, 78.48%.

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
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
March 06, 2026	63.73	63.84	63.84	64.03	62.27	531,000
March 05, 2026	64.42	64.7	64.7	64.94	63.45	738,191
March 04, 2026	68.42	65.26	65.26	68.42	65	1.18M
March 03, 2026	69.11	68.43	68.43	69.11	66.77	1.29M
March 02, 2026	69.31	70.27	70.27	71.07	69.01	856,630
February 27, 2026	70.52	70.6	70.6	71.31	69.9	945,848
February 26, 2026	70.51	71	71	71.92	69.14	1.18M
February 25, 2026	64.16	70.29	70.29	70.78	63.34	2M
February 24, 2026	68.34	69.05	69.05	69.52	68.16	1.7M
February 23, 2026	67.96	68.35	68.35	68.38	66.43	863,500
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	536,123
February 12, 2026	66.81	63.91	63.91	66.94	62.91	1M
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	554,800
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	578,100
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