5 DAY PERFORMANCE
-21.41%
1 MONTH PERFORMANCE
-17.18%
3 MONTH PERFORMANCE
-18.11%
6 MONTH PERFORMANCE
-6.34%
YEAR-TO-DATE PERFORMANCE
+0.86%
1 YEAR PERFORMANCE
+25.20%
LivaNova PLC Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/06/2026 | $90.09 | $89.68 (-0.45%) | $90.80 | $88.42 | 8.91 K | |
| 11/05/2026 | $93.77 | $91.14 (-2.8%) | $94.22 | $88.81 | 1.24 M | $5.02 B |
| 11/04/2026 | $89.68 | $94.19 (5.03%) | $99.38 | $89.50 | 3.79 M | $5.19 B |
| 11/03/2026 | $80.40 | $79.90 (-0.62%) | $81.90 | $79.52 | 946.62 K | $4.40 B |
| 11/02/2026 | $80.25 | $80.21 (-0.05%) | $82.03 | $78.85 | 605.52 K | $4.42 B |
| 10/30/2026 | $81.38 | $78.97 (-2.96%) | $82.87 | $78.41 | 575.60 K | $4.34 B |
| 10/29/2026 | $81.92 | $81.25 (-0.82%) | $82.28 | $81.05 | 483.32 K | $4.47 B |
| 10/28/2026 | $79.88 | $80.66 (0.98%) | $81.92 | $79.88 | 550.60 K | $4.44 B |
| 10/27/2026 | $81.04 | $80.38 (-0.81%) | $81.12 | $80.05 | 383.60 K | $4.42 B |
| 10/26/2026 | $80.90 | $80.62 (-0.35%) | $81.63 | $79.67 | 362.40 K | $4.43 B |
| 10/23/2026 | $80.72 | $80.90 (0.22%) | $81.77 | $80.33 | 572.10 K | $4.45 B |
| 10/22/2026 | $78.70 | $81.27 (3.27%) | $81.42 | $78.35 | 523.00 K | $4.47 B |
| 10/21/2026 | $79.83 | $78.44 (-1.74%) | $81.25 | $78.01 | 556.32 K | $4.31 B |
| 10/20/2026 | $78.86 | $79.71 (1.08%) | $80.69 | $78.85 | 583.80 K | $4.38 B |
| 10/19/2026 | $78.02 | $78.14 (0.15%) | $78.83 | $77.39 | 387.10 K | $4.30 B |
| 10/16/2026 | $78.69 | $77.58 (-1.41%) | $79.31 | $77.18 | 774.00 K | $4.27 B |
| 10/15/2026 | $76.90 | $78.50 (2.08%) | $79.11 | $76.19 | 738.00 K | $4.32 B |
| 10/14/2026 | $75.82 | $76.08 (0.34%) | $77.28 | $75.13 | 464.61 K | $4.18 B |
| 10/13/2026 | $77.34 | $76.37 (-1.25%) | $78.10 | $76.12 | 561.30 K | $4.20 B |
| 10/12/2026 | $76.12 | $77.27 (1.51%) | $77.35 | $75.99 | 1.03 M | $4.25 B |
| 10/09/2026 | $76.12 | $76.39 (0.35%) | $77.66 | $75.63 | 339.43 K | $4.20 B |
| 10/08/2026 | $75.45 | $75.91 (0.61%) | $76.25 | $74.23 | 467.20 K | $4.18 B |
| 10/07/2026 | $75.06 | $75.93 (1.16%) | $76.26 | $74.44 | 692.10 K | $4.18 B |
| 10/06/2026 | $76.80 | $74.93 (-2.43%) | $76.80 | $74.58 | 424.53 K | $4.12 B |
| 10/05/2026 | $75.56 | $76.43 (1.15%) | $76.90 | $74.23 | 558.95 K | $4.20 B |
| 10/02/2026 | $75.68 | $75.07 (-0.81%) | $76.77 | $74.64 | 528.52 K | $4.13 B |
| 10/01/2026 | $76.44 | $74.70 (-2.28%) | $77.15 | $74.47 | 767.26 K | $4.11 B |
| 09/30/2026 | $77.11 | $76.50 (-0.79%) | $77.11 | $75.40 | 970.70 K | $4.21 B |
| 09/29/2026 | $76.71 | $76.99 (0.37%) | $77.15 | $76.13 | 567.97 K | $4.23 B |
| 09/28/2026 | $76.13 | $77.21 (1.42%) | $77.66 | $75.47 | 570.70 K | $4.25 B |
| 09/25/2026 | $75.44 | $76.63 (1.58%) | $77.46 | $75.12 | 745.31 K | $4.21 B |
| 09/24/2026 | $77.26 | $75.44 (-2.36%) | $77.45 | $74.11 | 1.06 M | $4.15 B |
| 09/23/2026 | $78.39 | $77.16 (-1.57%) | $79.02 | $76.70 | 493.10 K | $4.24 B |
| 09/22/2026 | $79.19 | $78.49 (-0.88%) | $80.19 | $78.18 | 640.50 K | $4.32 B |
| 09/21/2026 | $78.39 | $78.17 (-0.28%) | $78.63 | $76.83 | 579.20 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 |
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.
