LivaNova Plc LIVN
NASDAQ · United States · Health Technology
$74.70-1.80 (-2.35%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $74.66 | -2.41% | $76.44 | $77.15 | $74.47 | 557.09K |
| 2026-09-30 | $76.50 | -0.64% | $77.11 | $77.11 | $75.39 | 970.70K |
| 2026-09-29 | $76.99 | -0.28% | $76.71 | $77.15 | $76.13 | 567.80K |
| 2026-09-28 | $77.21 | +0.76% | $76.13 | $77.66 | $75.46 | 570.70K |
| 2026-09-25 | $76.63 | +1.58% | $75.44 | $77.46 | $75.12 | 745.30K |
| 2026-09-24 | $75.44 | -2.23% | $77.26 | $77.45 | $74.11 | 1.06M |
| 2026-09-23 | $77.16 | -1.69% | $78.39 | $79.02 | $76.70 | 493.10K |
| 2026-09-22 | $78.49 | +0.41% | $79.19 | $80.19 | $78.18 | 640.50K |
| 2026-09-21 | $78.17 | +0.21% | $78.39 | $78.63 | $76.83 | 579.20K |
| 2026-09-18 | $78.01 | +0.28% | $77.34 | $78.44 | $76.78 | 1.38M |
| 2026-09-17 | $77.79 | -0.92% | $79.23 | $79.23 | $77.51 | 627.30K |
| 2026-09-16 | $78.51 | -1.21% | $79.56 | $80.63 | $77.69 | 693.60K |
| 2026-09-15 | $79.47 | -1.44% | $80.19 | $80.24 | $79.13 | 587.20K |
| 2026-09-14 | $80.63 | +3.13% | $78.70 | $80.77 | $78.30 | 552.00K |
| 2026-09-11 | $78.18 | 0.00% | $79.22 | $79.27 | $77.15 | 552.40K |
| 2026-09-10 | $78.18 | -0.95% | $78.11 | $78.88 | $77.37 | 425.90K |
| 2026-09-09 | $78.93 | -2.19% | $80.22 | $80.37 | $78.11 | 674.40K |
| 2026-09-08 | $80.70 | -1.49% | $81.44 | $81.83 | $80.15 | 473.00K |
| 2026-09-04 | $81.92 | +0.89% | $80.67 | $82.22 | $80.39 | 334.20K |
| 2026-09-03 | $81.20 | -1.46% | $83.50 | $83.52 | $80.81 | 694.10K |
| 2026-09-02 | $82.40 | +2.79% | $80.16 | $83.32 | $80.16 | 769.40K |
| 2026-09-01 | $80.16 | +0.44% | $79.57 | $80.63 | $78.49 | 585.40K |
| 2026-08-31 | $79.81 | -0.63% | $79.86 | $80.15 | $77.28 | 593.70K |
| 2026-08-28 | $80.32 | +0.36% | $80.10 | $80.76 | $79.43 | 466.00K |
| 2026-08-27 | $80.03 | +0.08% | $79.34 | $80.27 | $78.96 | 611.30K |
| 2026-08-26 | $79.97 | +0.71% | $79.83 | $80.03 | $77.63 | 733.40K |
| 2026-08-25 | $79.41 | +1.47% | $78.73 | $79.59 | $77.90 | 562.90K |
| 2026-08-24 | $78.26 | -0.61% | $78.65 | $80.00 | $78.00 | 823.20K |
| 2026-08-21 | $78.74 | +0.68% | $78.80 | $79.56 | $77.94 | 440.20K |
| 2026-08-20 | $78.21 | -3.25% | $80.00 | $80.81 | $77.89 | 418.80K |
| 2026-08-19 | $80.84 | +1.23% | $80.82 | $81.66 | $80.40 | 496.60K |
| 2026-08-18 | $79.86 | -1.99% | $81.69 | $81.69 | $79.09 | 619.10K |
| 2026-08-17 | $81.48 | -0.90% | $81.38 | $81.91 | $80.82 | 445.10K |
| 2026-08-14 | $82.22 | +0.02% | $81.59 | $82.34 | $79.98 | 559.40K |
| 2026-08-13 | $82.20 | +1.76% | $81.67 | $82.70 | $80.58 | 677.60K |
| 2026-08-12 | $80.78 | +2.80% | $77.95 | $81.56 | $76.72 | 979.10K |
| 2026-08-11 | $78.58 | +2.75% | $76.55 | $79.14 | $75.68 | 673.30K |
| 2026-08-10 | $76.48 | +0.34% | $75.04 | $77.00 | $75.04 | 473.20K |
| 2026-08-07 | $76.22 | +0.58% | $75.43 | $76.34 | $74.67 | 745.00K |
| 2026-08-06 | $75.78 | -3.03% | $77.55 | $78.18 | $75.28 | 932.50K |
| 2026-08-05 | $78.14 | -8.41% | $79.88 | $81.86 | $75.07 | 1.86M |
| 2026-08-04 | $85.32 | +3.47% | $82.95 | $85.76 | $82.08 | 1.28M |
| 2026-08-03 | $82.46 | +2.89% | $80.43 | $82.54 | $80.43 | 660.60K |
| 2026-07-31 | $80.14 | -1.12% | $80.56 | $81.78 | $79.29 | 514.70K |
| 2026-07-30 | $81.05 | -0.47% | $81.90 | $82.07 | $80.02 | 645.80K |
| 2026-07-29 | $81.43 | -0.80% | $81.99 | $82.70 | $80.47 | 502.00K |
| 2026-07-28 | $82.09 | +1.87% | $81.31 | $82.64 | $81.25 | 536.80K |
| 2026-07-27 | $80.58 | +3.06% | $78.85 | $80.64 | $78.31 | 486.50K |
| 2026-07-24 | $78.19 | -0.53% | $79.61 | $79.74 | $77.86 | 412.30K |
| 2026-07-23 | $78.61 | +0.43% | $76.63 | $78.68 | $75.30 | 707.20K |
| 2026-07-22 | $78.27 | -1.97% | $79.77 | $80.27 | $78.07 | 434.60K |
| 2026-07-21 | $79.85 | +0.80% | $79.15 | $79.97 | $78.82 | 444.40K |
| 2026-07-20 | $79.21 | -1.85% | $80.78 | $80.92 | $79.19 | 602.00K |
| 2026-07-17 | $80.70 | -1.33% | $80.55 | $82.04 | $79.96 | 445.70K |
| 2026-07-16 | $81.79 | +3.00% | $80.15 | $82.65 | $79.78 | 630.90K |
| 2026-07-15 | $79.41 | +0.37% | $78.69 | $80.75 | $78.07 | 723.40K |
| 2026-07-14 | $79.12 | -4.65% | $83.02 | $83.50 | $78.46 | 828.60K |
| 2026-07-13 | $82.98 | +0.51% | $83.44 | $83.80 | $82.45 | 466.00K |
| 2026-07-10 | $82.56 | +0.05% | $82.52 | $82.83 | $81.50 | 452.30K |
| 2026-07-09 | $82.52 | +0.01% | $82.54 | $83.94 | $81.72 | 612.10K |
| 2026-07-08 | $82.51 | -1.28% | $83.58 | $83.94 | $81.81 | 724.80K |
| 2026-07-07 | $83.58 | -0.54% | $84.74 | $84.77 | $82.48 | 439.60K |
| 2026-07-06 | $84.03 | +0.49% | $83.93 | $85.27 | $83.13 | 548.80K |
| 2026-07-02 | $83.62 | +1.38% | $83.07 | $83.75 | $82.00 | 517.40K |
| 2026-07-01 | $82.48 | +0.30% | $82.46 | $83.07 | $81.64 | 475.40K |
| 2026-06-30 | $82.23 | -1.00% | $82.77 | $82.92 | $80.74 | 664.30K |
| 2026-06-29 | $83.06 | -0.44% | $82.78 | $83.21 | $81.64 | 1.05M |
| 2026-06-26 | $83.43 | +2.94% | $81.15 | $83.98 | $80.86 | 2.00M |
| 2026-06-25 | $81.05 | +1.38% | $80.05 | $82.66 | $80.00 | 652.20K |
| 2026-06-24 | $79.95 | +1.61% | $78.68 | $80.89 | $78.68 | 822.10K |
| 2026-06-23 | $78.68 | -0.04% | $78.14 | $79.93 | $78.14 | 576.20K |
| 2026-06-22 | $78.71 | +0.27% | $78.64 | $79.89 | $77.74 | 689.60K |
| 2026-06-18 | $78.50 | 0.00% | $79.66 | $80.45 | $77.71 | 1.43M |
| 2026-06-17 | $78.50 | -1.23% | $79.51 | $80.57 | $77.89 | 626.50K |
| 2026-06-16 | $79.48 | -0.28% | $80.28 | $80.94 | $78.91 | 911.90K |
| 2026-06-15 | $79.70 | +0.39% | $80.41 | $80.96 | $79.20 | 755.80K |
| 2026-06-12 | $79.39 | -0.69% | $79.66 | $80.02 | $78.56 | 726.00K |
| 2026-06-11 | $79.94 | +1.99% | $78.50 | $80.74 | $77.45 | 748.10K |
| 2026-06-10 | $78.38 | +1.57% | $77.42 | $79.38 | $76.21 | 1.38M |
| 2026-06-09 | $77.17 | +3.17% | $76.92 | $77.80 | $75.95 | 674.00K |
| 2026-06-08 | $74.80 | +3.37% | $72.47 | $75.66 | $72.45 | 797.80K |
| 2026-06-05 | $72.36 | -1.84% | $73.64 | $74.63 | $72.07 | 412.90K |
| 2026-06-04 | $73.72 | +3.35% | $72.44 | $75.05 | $72.13 | 573.40K |
| 2026-06-03 | $71.33 | -2.73% | $73.20 | $73.51 | $71.00 | 727.80K |
| 2026-06-02 | $73.33 | -0.65% | $73.17 | $74.40 | $72.48 | 836.30K |
| 2026-06-01 | $73.81 | +0.01% | $73.20 | $74.29 | $72.24 | 763.60K |
| 2026-05-29 | $73.80 | +1.04% | $72.77 | $74.25 | $72.46 | 708.00K |
| 2026-05-28 | $73.04 | -1.16% | $73.18 | $73.79 | $71.77 | 758.90K |
| 2026-05-27 | $73.90 | -2.02% | $75.42 | $75.64 | $72.90 | 1.05M |
| 2026-05-26 | $75.42 | +2.15% | $74.51 | $75.82 | $70.74 | 436.70K |