5 DAY PERFORMANCE
+21.39%
1 MONTH PERFORMANCE
-0.15%
3 MONTH PERFORMANCE
-7.67%
6 MONTH PERFORMANCE
-2.02%
YEAR-TO-DATE PERFORMANCE
+2.68%
1 YEAR PERFORMANCE
-9.05%
LivaNova PLC Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $39.18 | $39.07 (-0.28%) | $39.51 | $38.53 | 947,789 | $2.13 B |
| 03/11/2025 | $37.13 | $39.06 (5.2%) | $39.20 | $37.05 | 1.32 M | $2.12 B |
| 03/10/2025 | $39.10 | $37.02 (-5.32%) | $39.31 | $36.85 | 1.18 M | $2.01 B |
| 03/07/2025 | $39.85 | $39.17 (-1.71%) | $40.42 | $38.91 | 1.04 M | $2.13 B |
| 03/06/2025 | $40.47 | $39.99 (-1.19%) | $41.14 | $39.42 | 1.04 M | $2.18 B |
| 03/05/2025 | $41.91 | $40.87 (-2.48%) | $42.75 | $40.68 | 707,500 | $2.22 B |
| 03/04/2025 | $41.41 | $41.56 (0.36%) | $42.60 | $41.30 | 648,238 | $2.26 B |
| 03/03/2025 | $42.23 | $41.72 (-1.21%) | $42.32 | $41.06 | 576,000 | $2.27 B |
| 02/28/2025 | $41.05 | $41.63 (1.41%) | $41.67 | $40.67 | 807,916 | $2.26 B |
| 02/27/2025 | $41.45 | $40.93 (-1.25%) | $41.82 | $40.66 | 857,731 | $2.23 B |
| 02/26/2025 | $41.01 | $41.45 (1.07%) | $42.38 | $40.37 | 1.60 M | $2.25 B |
| 02/25/2025 | $46.89 | $41.70 (-11.07%) | $47.49 | $40.51 | 2.80 M | $2.27 B |
| 02/24/2025 | $47.51 | $49.50 (4.19%) | $49.80 | $47.29 | 1.31 M | $2.69 B |
| 02/21/2025 | $48.16 | $47.44 (-1.5%) | $48.40 | $47.24 | 493,509 | $2.58 B |
| 02/20/2025 | $47.36 | $47.99 (1.33%) | $48.21 | $47.29 | 461,444 | $2.61 B |
| 02/19/2025 | $46.96 | $47.51 (1.17%) | $47.54 | $46.75 | 565,415 | $2.58 B |
| 02/18/2025 | $47.63 | $47.21 (-0.88%) | $47.90 | $46.86 | 468,100 | $2.57 B |
| 02/14/2025 | $48.37 | $47.68 (-1.43%) | $49.96 | $47.52 | 340,700 | $2.59 B |
| 02/13/2025 | $48.03 | $47.62 (-0.85%) | $48.74 | $47.10 | 313,400 | $2.59 B |
| 02/12/2025 | $47.39 | $47.65 (0.55%) | $47.72 | $46.87 | 327,505 | $2.59 B |
| 02/11/2025 | $49.26 | $47.83 (-2.9%) | $49.90 | $47.75 | 335,026 | $2.60 B |
| 02/10/2025 | $47.94 | $48.51 (1.19%) | $48.57 | $47.64 | 542,100 | $2.64 B |
| 02/07/2025 | $48.07 | $47.82 (-0.52%) | $48.42 | $47.60 | 562,307 | $2.60 B |
| 02/06/2025 | $48.64 | $47.97 (-1.38%) | $48.76 | $47.48 | 302,716 | $2.61 B |
| 02/05/2025 | $48.36 | $48.72 (0.74%) | $49.06 | $48.01 | 266,410 | $2.65 B |
| 02/04/2025 | $48.00 | $48.25 (0.52%) | $48.86 | $48.00 | 271,700 | $2.62 B |
| 02/03/2025 | $49.15 | $48.06 (-2.22%) | $49.54 | $48.06 | 391,046 | $2.61 B |
| 01/31/2025 | $50.31 | $49.95 (-0.72%) | $51.08 | $49.82 | 598,200 | $2.71 B |
| 01/30/2025 | $51.00 | $50.64 (-0.71%) | $52.08 | $50.61 | 351,600 | $2.75 B |
| 01/29/2025 | $50.34 | $50.73 (0.77%) | $50.94 | $50.27 | 310,300 | $2.76 B |
| 01/28/2025 | $49.75 | $50.53 (1.57%) | $51.65 | $49.67 | 612,200 | $2.75 B |
| 01/27/2025 | $48.24 | $49.53 (2.67%) | $50.45 | $47.90 | 604,065 | $2.69 B |
| 01/24/2025 | $48.52 | $48.15 (-0.76%) | $48.97 | $47.75 | 833,230 | $2.62 B |
| 01/23/2025 | $48.62 | $48.82 (0.41%) | $49.23 | $48.35 | 486,916 | $2.65 B |
| 01/22/2025 | $48.86 | $48.65 (-0.43%) | $49.46 | $48.23 | 407,500 | $2.64 B |
| 01/21/2025 | $48.68 | $49.21 (1.09%) | $49.26 | $48.41 | 324,600 | $2.67 B |
| 01/17/2025 | $48.36 | $48.30 (-0.12%) | $48.70 | $47.99 | 550,520 | $2.63 B |
| 01/16/2025 | $47.55 | $47.98 (0.9%) | $48.13 | $47.23 | 409,800 | $2.61 B |
| 01/15/2025 | $48.41 | $47.63 (-1.61%) | $48.73 | $47.55 | 554,633 | $2.59 B |
| 01/14/2025 | $47.54 | $47.63 (0.19%) | $48.18 | $47.05 | 639,500 | $2.59 B |
| 01/13/2025 | $46.55 | $47.32 (1.65%) | $47.53 | $46.02 | 813,502 | $2.57 B |
| 01/10/2025 | $47.35 | $46.66 (-1.46%) | $47.90 | $46.33 | 337,100 | $2.54 B |
| 01/08/2025 | $46.81 | $48.04 (2.63%) | $48.13 | $46.77 | 455,900 | $2.61 B |
| 01/07/2025 | $47.58 | $47.03 (-1.16%) | $47.79 | $46.55 | 400,100 | $2.56 B |
| 01/06/2025 | $47.18 | $47.55 (0.78%) | $48.18 | $47.12 | 352,911 | $2.58 B |
| 01/03/2025 | $46.75 | $47.27 (1.11%) | $47.43 | $46.30 | 302,100 | $2.57 B |
| 01/02/2025 | $46.74 | $46.65 (-0.19%) | $47.92 | $46.35 | 361,611 | $2.54 B |
| 12/31/2024 | $45.99 | $46.31 (0.7%) | $46.52 | $45.75 | 261,713 | $2.52 B |
| 12/30/2024 | $46.40 | $45.70 (-1.51%) | $46.40 | $45.68 | 332,903 | $2.48 B |
| 12/27/2024 | $46.76 | $46.56 (-0.43%) | $47.08 | $46.09 | 383,100 | $2.53 B |
| 12/26/2024 | $46.66 | $47.06 (0.86%) | $47.25 | $46.29 | 322,301 | $2.56 B |
| 12/24/2024 | $47.15 | $46.75 (-0.85%) | $47.15 | $46.61 | 132,400 | $2.54 B |
| 12/23/2024 | $47.45 | $46.99 (-0.97%) | $47.55 | $46.44 | 432,100 | $2.55 B |
| 12/20/2024 | $47.03 | $47.59 (1.19%) | $49.32 | $47.03 | 1.39 M | $2.59 B |
| 12/19/2024 | $47.78 | $47.49 (-0.61%) | $47.80 | $45.95 | 666,700 | $2.58 B |
| 12/18/2024 | $50.10 | $47.59 (-5.01%) | $50.10 | $47.56 | 566,620 | $2.59 B |
| 12/17/2024 | $49.89 | $49.94 (0.1%) | $50.80 | $49.49 | 542,908 | $2.71 B |
| 12/16/2024 | $51.25 | $50.15 (-2.15%) | $51.52 | $49.64 | 521,000 | $2.73 B |
| 12/13/2024 | $51.97 | $51.50 (-0.9%) | $52.28 | $51.04 | 515,221 | $2.80 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.
