5 DAY PERFORMANCE
-20.95%
1 MONTH PERFORMANCE
-21.18%
3 MONTH PERFORMANCE
-20.94%
6 MONTH PERFORMANCE
-0.21%
YEAR-TO-DATE PERFORMANCE
+0.86%
1 YEAR PERFORMANCE
+12.84%
LivaNova PLC Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $78.39 | $78.17 (-0.28%) | $78.63 | $76.83 | 579.15 K | $4.30 B |
| 09/18/2026 | $77.34 | $78.01 (0.87%) | $78.44 | $76.78 | 1.38 M | $4.29 B |
| 09/17/2026 | $79.23 | $77.79 (-1.82%) | $79.23 | $77.51 | 627.30 K | $4.28 B |
| 09/16/2026 | $79.56 | $78.51 (-1.32%) | $80.63 | $77.69 | 693.60 K | $4.32 B |
| 09/15/2026 | $80.19 | $79.47 (-0.9%) | $80.24 | $79.13 | 587.23 K | $4.37 B |
| 09/14/2026 | $78.70 | $80.63 (2.45%) | $80.77 | $78.30 | 553.53 K | $4.43 B |
| 09/11/2026 | $79.22 | $78.18 (-1.31%) | $79.27 | $77.15 | 552.42 K | $4.30 B |
| 09/10/2026 | $78.11 | $78.18 (0.09%) | $78.88 | $77.37 | 426.01 K | $4.30 B |
| 09/09/2026 | $80.22 | $78.93 (-1.61%) | $80.37 | $78.11 | 674.40 K | $4.34 B |
| 09/08/2026 | $81.44 | $80.70 (-0.91%) | $81.83 | $80.16 | 473.00 K | $4.44 B |
| 09/04/2026 | $80.67 | $81.92 (1.55%) | $82.22 | $80.39 | 334.20 K | $4.51 B |
| 09/03/2026 | $83.50 | $81.20 (-2.75%) | $83.52 | $80.81 | 694.10 K | $4.47 B |
| 09/02/2026 | $80.16 | $82.40 (2.79%) | $83.32 | $80.16 | 769.66 K | $4.53 B |
| 09/01/2026 | $79.57 | $80.16 (0.74%) | $80.63 | $78.49 | 585.41 K | $4.41 B |
| 08/31/2026 | $79.86 | $79.81 (-0.06%) | $80.15 | $77.28 | 593.72 K | $4.39 B |
| 08/28/2026 | $80.10 | $80.32 (0.27%) | $80.77 | $79.43 | 466.00 K | $4.42 B |
| 08/27/2026 | $79.34 | $80.03 (0.87%) | $80.27 | $78.96 | 611.30 K | $4.40 B |
| 08/26/2026 | $79.83 | $79.97 (0.18%) | $80.03 | $77.63 | 733.43 K | $4.40 B |
| 08/25/2026 | $78.73 | $79.41 (0.86%) | $79.59 | $77.90 | 562.92 K | $4.37 B |
| 08/24/2026 | $78.65 | $78.26 (-0.5%) | $80.00 | $78.00 | 823.21 K | $4.30 B |
| 08/21/2026 | $78.80 | $78.74 (-0.08%) | $79.56 | $77.94 | 440.22 K | $4.33 B |
| 08/20/2026 | $80.00 | $78.21 (-2.24%) | $80.81 | $77.90 | 418.81 K | $4.30 B |
| 08/19/2026 | $80.82 | $80.84 (0.02%) | $81.66 | $80.41 | 496.65 K | $4.45 B |
| 08/18/2026 | $81.69 | $79.86 (-2.24%) | $81.69 | $79.09 | 619.12 K | $4.39 B |
| 08/17/2026 | $81.38 | $81.48 (0.12%) | $81.91 | $80.82 | 445.10 K | $4.48 B |
| 08/14/2026 | $81.59 | $82.22 (0.77%) | $82.34 | $79.98 | 559.43 K | $4.52 B |
| 08/13/2026 | $81.67 | $82.20 (0.65%) | $82.70 | $80.58 | 677.63 K | $4.52 B |
| 08/12/2026 | $77.95 | $80.78 (3.63%) | $81.56 | $76.72 | 979.12 K | $4.44 B |
| 08/11/2026 | $76.55 | $78.58 (2.65%) | $79.14 | $75.69 | 673.30 K | $4.32 B |
| 08/10/2026 | $75.04 | $76.48 (1.92%) | $77.00 | $75.04 | 473.20 K | $4.21 B |
| 08/07/2026 | $75.43 | $76.22 (1.05%) | $76.34 | $74.67 | 745.02 K | $4.19 B |
| 08/06/2026 | $77.55 | $75.78 (-2.28%) | $78.18 | $75.28 | 932.50 K | $4.17 B |
| 08/05/2026 | $79.88 | $78.15 (-2.17%) | $81.86 | $75.07 | 1.86 M | $4.30 B |
| 08/04/2026 | $82.95 | $85.33 (2.87%) | $85.76 | $82.08 | 1.28 M | $4.69 B |
| 08/03/2026 | $80.44 | $82.46 (2.51%) | $82.54 | $80.44 | 660.62 K | $4.54 B |
| 07/31/2026 | $80.56 | $80.14 (-0.52%) | $81.78 | $79.29 | 514.70 K | $4.38 B |
| 07/30/2026 | $81.90 | $81.05 (-1.04%) | $82.07 | $80.02 | 645.80 K | $4.43 B |
| 07/29/2026 | $81.99 | $81.43 (-0.68%) | $82.70 | $80.47 | 502.00 K | $4.45 B |
| 07/28/2026 | $81.31 | $82.09 (0.96%) | $82.64 | $81.25 | 536.80 K | $4.49 B |
| 07/27/2026 | $78.85 | $80.58 (2.19%) | $80.64 | $78.31 | 486.53 K | $4.41 B |
| 07/24/2026 | $79.61 | $78.19 (-1.78%) | $79.74 | $77.86 | 412.30 K | $4.28 B |
| 07/23/2026 | $76.63 | $78.61 (2.58%) | $78.69 | $75.30 | 707.20 K | $4.30 B |
| 07/22/2026 | $79.77 | $78.27 (-1.88%) | $80.27 | $78.07 | 434.60 K | $4.28 B |
| 07/21/2026 | $79.15 | $79.85 (0.88%) | $79.97 | $78.83 | 444.44 K | $4.37 B |
| 07/20/2026 | $80.78 | $79.21 (-1.94%) | $80.92 | $79.19 | 602.05 K | $4.33 B |
| 07/17/2026 | $80.55 | $80.70 (0.19%) | $82.05 | $79.96 | 445.74 K | $4.41 B |
| 07/16/2026 | $80.15 | $81.79 (2.05%) | $82.65 | $79.78 | 630.90 K | $4.47 B |
| 07/15/2026 | $78.69 | $79.41 (0.91%) | $80.75 | $78.07 | 723.40 K | $4.34 B |
| 07/14/2026 | $83.02 | $79.12 (-4.7%) | $83.50 | $78.46 | 828.63 K | $4.33 B |
| 07/13/2026 | $83.44 | $82.98 (-0.55%) | $83.80 | $82.45 | 466.00 K | $4.54 B |
| 07/10/2026 | $82.52 | $82.56 (0.05%) | $82.83 | $81.50 | 452.30 K | $4.52 B |
| 07/09/2026 | $82.54 | $82.52 (-0.02%) | $83.94 | $81.72 | 612.10 K | $4.51 B |
| 07/08/2026 | $83.58 | $82.51 (-1.28%) | $83.94 | $81.81 | 724.84 K | $4.51 B |
| 07/07/2026 | $84.74 | $83.58 (-1.37%) | $84.77 | $82.48 | 439.60 K | $4.57 B |
| 07/06/2026 | $83.93 | $84.03 (0.12%) | $85.27 | $83.13 | 548.86 K | $4.60 B |
| 07/02/2026 | $83.07 | $83.62 (0.66%) | $83.75 | $82.00 | 517.43 K | $4.57 B |
| 07/01/2026 | $82.46 | $82.48 (0.02%) | $83.07 | $81.64 | 475.42 K | $4.51 B |
| 06/30/2026 | $82.77 | $82.23 (-0.65%) | $82.92 | $80.74 | 664.30 K | $4.50 B |
| 06/29/2026 | $82.78 | $83.06 (0.34%) | $83.21 | $81.64 | 1.05 M | $4.54 B |
| 06/26/2026 | $81.15 | $83.43 (2.81%) | $83.98 | $80.86 | 2.00 M | $4.56 B |
| 06/25/2026 | $80.05 | $81.05 (1.25%) | $82.66 | $80.00 | 652.20 K | $4.43 B |
| 06/24/2026 | $78.68 | $79.95 (1.61%) | $80.89 | $78.68 | 822.10 K | $4.37 B |
| 06/23/2026 | $78.14 | $78.68 (0.69%) | $79.93 | $78.14 | 576.24 K | $4.30 B |
| 06/22/2026 | $78.65 | $78.71 (0.08%) | $79.89 | $77.74 | 689.74 K | $4.31 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.
