5 DAY PERFORMANCE
-20.94%
1 MONTH PERFORMANCE
-15.94%
3 MONTH PERFORMANCE
-1.87%
6 MONTH PERFORMANCE
-1.88%
YEAR-TO-DATE PERFORMANCE
+0.86%
1 YEAR PERFORMANCE
+36.19%
LivaNova PLC Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $78.65 | $78.71 (0.08%) | $79.89 | $77.74 | 689.74 K | $4.31 B |
| 06/18/2026 | $79.66 | $78.50 (-1.46%) | $80.45 | $77.71 | 1.43 M | $4.29 B |
| 06/17/2026 | $79.51 | $78.50 (-1.27%) | $80.57 | $77.89 | 626.53 K | $4.29 B |
| 06/16/2026 | $80.28 | $79.48 (-1%) | $80.94 | $78.91 | 911.92 K | $4.35 B |
| 06/15/2026 | $80.41 | $79.70 (-0.88%) | $80.96 | $79.20 | 755.86 K | $4.36 B |
| 06/12/2026 | $79.66 | $79.39 (-0.34%) | $80.02 | $78.56 | 726.00 K | $4.34 B |
| 06/11/2026 | $78.50 | $79.94 (1.83%) | $80.74 | $77.45 | 748.18 K | $4.37 B |
| 06/10/2026 | $77.42 | $78.38 (1.24%) | $79.38 | $76.21 | 1.38 M | $4.29 B |
| 06/09/2026 | $76.92 | $77.17 (0.33%) | $77.80 | $75.95 | 674.00 K | $4.22 B |
| 06/08/2026 | $72.47 | $74.80 (3.22%) | $75.66 | $72.45 | 797.80 K | $4.09 B |
| 06/05/2026 | $73.64 | $72.36 (-1.74%) | $74.63 | $72.07 | 412.90 K | $3.96 B |
| 06/04/2026 | $72.44 | $73.72 (1.77%) | $75.05 | $72.13 | 573.42 K | $4.03 B |
| 06/03/2026 | $73.20 | $71.33 (-2.55%) | $73.51 | $71.01 | 727.84 K | $3.90 B |
| 06/02/2026 | $73.17 | $73.33 (0.22%) | $74.40 | $72.48 | 836.30 K | $4.01 B |
| 06/01/2026 | $73.20 | $73.81 (0.83%) | $74.29 | $72.24 | 763.63 K | $4.04 B |
| 05/29/2026 | $72.77 | $73.80 (1.42%) | $74.25 | $72.46 | 708.02 K | $4.04 B |
| 05/28/2026 | $73.18 | $73.04 (-0.19%) | $73.79 | $71.77 | 758.90 K | $4.00 B |
| 05/27/2026 | $75.42 | $73.90 (-2.02%) | $75.64 | $72.90 | 1.05 M | $4.04 B |
| 05/26/2026 | $74.51 | $75.42 (1.22%) | $75.82 | $70.74 | 436.73 K | $4.13 B |
| 05/22/2026 | $73.77 | $73.83 (0.08%) | $74.41 | $73.58 | 418.01 K | $4.04 B |
| 05/21/2026 | $73.16 | $73.64 (0.66%) | $74.07 | $71.57 | 582.60 K | $4.03 B |
| 05/20/2026 | $73.10 | $73.71 (0.83%) | $74.28 | $72.45 | 712.02 K | $4.03 B |
| 05/19/2026 | $72.23 | $72.92 (0.96%) | $74.32 | $71.42 | 801.80 K | $3.99 B |
| 05/18/2026 | $70.45 | $72.23 (2.53%) | $72.47 | $70.39 | 548.00 K | $3.95 B |
| 05/15/2026 | $71.12 | $70.00 (-1.57%) | $71.41 | $69.58 | 568.50 K | $3.83 B |
| 05/14/2026 | $72.68 | $71.67 (-1.39%) | $73.30 | $71.57 | 386.41 K | $3.92 B |
| 05/13/2026 | $71.70 | $72.44 (1.03%) | $72.69 | $71.24 | 774.20 K | $3.96 B |
| 05/12/2026 | $70.08 | $71.75 (2.38%) | $71.91 | $69.50 | 1.02 M | $3.92 B |
| 05/11/2026 | $71.45 | $70.09 (-1.9%) | $72.78 | $69.17 | 1.09 M | $3.83 B |
| 05/08/2026 | $71.25 | $71.86 (0.86%) | $72.51 | $70.32 | 921.20 K | $3.93 B |
| 05/07/2026 | $67.38 | $70.93 (5.27%) | $71.24 | $66.80 | 1.79 M | $3.88 B |
| 05/06/2026 | $61.00 | $66.26 (8.62%) | $67.47 | $60.92 | 1.93 M | $3.62 B |
| 05/05/2026 | $58.91 | $57.59 (-2.24%) | $59.26 | $56.44 | 1.54 M | $3.15 B |
| 05/04/2026 | $60.52 | $59.07 (-2.4%) | $61.09 | $58.78 | 737.70 K | $3.23 B |
| 05/01/2026 | $60.48 | $61.00 (0.86%) | $61.36 | $59.69 | 658.10 K | $3.34 B |
| 04/30/2026 | $58.81 | $60.10 (2.19%) | $60.23 | $58.13 | 1.21 M | $3.29 B |
| 04/29/2026 | $60.64 | $58.92 (-2.84%) | $61.06 | $58.57 | 743.90 K | $3.22 B |
| 04/28/2026 | $63.63 | $61.29 (-3.68%) | $63.76 | $60.48 | 907.94 K | $3.35 B |
| 04/27/2026 | $63.68 | $63.41 (-0.42%) | $65.24 | $62.97 | 730.40 K | $3.47 B |
| 04/24/2026 | $64.85 | $64.20 (-1%) | $65.73 | $63.83 | 394.02 K | $3.51 B |
| 04/23/2026 | $65.19 | $65.15 (-0.06%) | $65.61 | $64.24 | 382.00 K | $3.56 B |
| 04/22/2026 | $64.80 | $65.18 (0.59%) | $65.69 | $64.55 | 470.20 K | $3.57 B |
| 04/21/2026 | $65.89 | $64.53 (-2.06%) | $67.30 | $64.22 | 1.02 M | $3.53 B |
| 04/20/2026 | $67.12 | $65.81 (-1.95%) | $68.00 | $65.41 | 758.30 K | $3.60 B |
| 04/17/2026 | $65.98 | $67.12 (1.73%) | $68.04 | $65.98 | 776.50 K | $3.67 B |
| 04/16/2026 | $64.88 | $65.01 (0.2%) | $65.31 | $64.20 | 559.60 K | $3.56 B |
| 04/15/2026 | $65.00 | $65.14 (0.22%) | $66.49 | $64.66 | 1.38 M | $3.56 B |
| 04/14/2026 | $64.66 | $64.99 (0.51%) | $65.73 | $64.59 | 426.90 K | $3.55 B |
| 04/13/2026 | $62.26 | $64.58 (3.73%) | $64.70 | $62.03 | 644.90 K | $3.53 B |
| 04/10/2026 | $63.50 | $62.78 (-1.13%) | $64.17 | $61.86 | 638.90 K | $3.43 B |
| 04/09/2026 | $63.86 | $63.37 (-0.77%) | $64.30 | $63.27 | 641.60 K | $3.47 B |
| 04/08/2026 | $66.72 | $64.66 (-3.09%) | $66.72 | $63.87 | 1.02 M | $3.54 B |
| 04/07/2026 | $63.35 | $63.54 (0.3%) | $64.19 | $62.15 | 632.85 K | $3.48 B |
| 04/06/2026 | $63.21 | $63.50 (0.46%) | $64.17 | $63.17 | 588.10 K | $3.47 B |
| 04/02/2026 | $62.53 | $63.79 (2.02%) | $65.09 | $62.41 | 678.91 K | $3.49 B |
| 04/01/2026 | $63.83 | $64.63 (1.25%) | $65.21 | $63.69 | 638.00 K | $3.54 B |
| 03/31/2026 | $61.86 | $63.56 (2.75%) | $64.01 | $60.35 | 1.13 M | $3.48 B |
| 03/30/2026 | $62.04 | $61.27 (-1.24%) | $62.65 | $61.13 | 625.21 K | $3.35 B |
| 03/27/2026 | $62.89 | $61.85 (-1.65%) | $63.55 | $60.63 | 766.20 K | $3.38 B |
| 03/26/2026 | $63.27 | $63.65 (0.6%) | $64.88 | $62.97 | 768.61 K | $3.48 B |
| 03/25/2026 | $63.24 | $63.30 (0.09%) | $63.65 | $61.62 | 532.51 K | $3.46 B |
| 03/24/2026 | $62.49 | $62.40 (-0.14%) | $63.68 | $61.98 | 721.40 K | $3.41 B |
| 03/23/2026 | $63.58 | $63.24 (-0.53%) | $64.06 | $62.95 | 674.12 K | $3.46 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
