5 DAY PERFORMANCE
-16.48%
1 MONTH PERFORMANCE
+5.79%
3 MONTH PERFORMANCE
-9.11%
6 MONTH PERFORMANCE
+15.27%
YEAR-TO-DATE PERFORMANCE
+15.25%
1 YEAR PERFORMANCE
+6.78%
LivaNova PLC Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/08/2025 | $63.35 | $62.67 (-1.07%) | $63.63 | $62.11 | 687.30 K | $3.42 B |
| 12/05/2025 | $64.23 | $63.36 (-1.35%) | $64.45 | $62.85 | 467.23 K | $3.46 B |
| 12/04/2025 | $63.18 | $63.90 (1.14%) | $64.18 | $62.56 | 496.02 K | $3.49 B |
| 12/03/2025 | $63.63 | $63.29 (-0.53%) | $64.19 | $62.83 | 554.73 K | $3.46 B |
| 12/02/2025 | $63.19 | $63.68 (0.78%) | $64.31 | $62.32 | 860.84 K | $3.48 B |
| 12/01/2025 | $63.35 | $63.11 (-0.38%) | $63.99 | $62.43 | 697.55 K | $3.45 B |
| 11/28/2025 | $64.00 | $63.81 (-0.3%) | $64.00 | $63.33 | 233.60 K | $3.48 B |
| 11/26/2025 | $63.08 | $63.84 (1.2%) | $64.08 | $62.60 | 692.56 K | $3.49 B |
| 11/25/2025 | $60.41 | $63.31 (4.8%) | $63.70 | $60.34 | 890.18 K | $3.46 B |
| 11/24/2025 | $58.50 | $60.46 (3.35%) | $61.48 | $58.30 | 1.01 M | $3.30 B |
| 11/21/2025 | $54.15 | $55.29 (2.11%) | $56.16 | $53.48 | 392.80 K | $3.02 B |
| 11/20/2025 | $54.22 | $53.42 (-1.48%) | $55.35 | $53.37 | 382.20 K | $2.92 B |
| 11/19/2025 | $53.71 | $53.91 (0.37%) | $54.27 | $53.38 | 531.21 K | $2.94 B |
| 11/18/2025 | $53.60 | $53.89 (0.54%) | $54.30 | $52.37 | 476.10 K | $2.94 B |
| 11/17/2025 | $55.16 | $53.64 (-2.76%) | $56.15 | $53.58 | 607.80 K | $2.93 B |
| 11/14/2025 | $55.00 | $55.36 (0.65%) | $55.61 | $53.36 | 600.05 K | $3.02 B |
| 11/13/2025 | $56.62 | $55.20 (-2.51%) | $56.62 | $55.12 | 781.05 K | $3.01 B |
| 11/12/2025 | $54.00 | $56.62 (4.85%) | $57.83 | $54.00 | 1.36 M | $3.09 B |
| 11/11/2025 | $51.11 | $52.68 (3.07%) | $53.14 | $51.11 | 576.80 K | $2.88 B |
| 11/10/2025 | $50.70 | $50.88 (0.36%) | $51.28 | $49.83 | 468.00 K | $2.78 B |
| 11/07/2025 | $49.73 | $50.45 (1.45%) | $51.97 | $49.73 | 661.93 K | $2.75 B |
| 11/06/2025 | $51.17 | $49.57 (-3.13%) | $51.60 | $48.82 | 560.55 K | $2.71 B |
| 11/05/2025 | $52.04 | $50.81 (-2.36%) | $54.95 | $50.55 | 1.43 M | $2.77 B |
| 11/04/2025 | $52.52 | $53.94 (2.7%) | $54.09 | $52.00 | 858.45 K | $2.95 B |
| 11/03/2025 | $52.80 | $52.58 (-0.42%) | $53.13 | $52.07 | 611.60 K | $2.87 B |
| 10/31/2025 | $52.45 | $52.63 (0.34%) | $53.32 | $51.89 | 497.30 K | $2.87 B |
| 10/30/2025 | $53.27 | $52.79 (-0.9%) | $53.76 | $52.63 | 260.54 K | $2.88 B |
| 10/29/2025 | $53.65 | $53.34 (-0.58%) | $54.86 | $53.18 | 681.90 K | $2.91 B |
| 10/28/2025 | $54.29 | $53.86 (-0.79%) | $54.29 | $53.53 | 589.00 K | $2.94 B |
| 10/27/2025 | $54.87 | $54.28 (-1.08%) | $55.20 | $54.21 | 538.10 K | $2.96 B |
| 10/24/2025 | $54.61 | $54.89 (0.51%) | $54.97 | $54.22 | 521.60 K | $3.00 B |
| 10/23/2025 | $54.73 | $54.45 (-0.51%) | $55.29 | $53.71 | 475.85 K | $2.97 B |
| 10/22/2025 | $54.93 | $54.85 (-0.15%) | $55.32 | $54.29 | 420.70 K | $2.99 B |
| 10/21/2025 | $54.13 | $54.71 (1.07%) | $55.25 | $53.65 | 367.51 K | $2.99 B |
| 10/20/2025 | $54.31 | $54.10 (-0.39%) | $54.92 | $53.31 | 279.92 K | $2.95 B |
| 10/17/2025 | $53.94 | $53.73 (-0.39%) | $54.29 | $53.61 | 405.82 K | $2.93 B |
| 10/16/2025 | $53.76 | $53.89 (0.24%) | $54.25 | $53.42 | 425.00 K | $2.94 B |
| 10/15/2025 | $52.78 | $53.52 (1.4%) | $53.55 | $51.87 | 460.81 K | $2.92 B |
| 10/14/2025 | $51.28 | $52.77 (2.91%) | $52.89 | $51.28 | 315.83 K | $2.88 B |
| 10/13/2025 | $51.19 | $51.78 (1.15%) | $51.82 | $50.90 | 302.54 K | $2.83 B |
| 10/10/2025 | $51.80 | $50.69 (-2.14%) | $52.42 | $50.41 | 322.30 K | $2.77 B |
| 10/09/2025 | $53.26 | $52.11 (-2.16%) | $53.35 | $52.07 | 311.60 K | $2.84 B |
| 10/08/2025 | $52.58 | $53.37 (1.5%) | $53.47 | $52.10 | 255.80 K | $2.91 B |
| 10/07/2025 | $52.99 | $52.15 (-1.59%) | $52.99 | $51.95 | 263.50 K | $2.85 B |
| 10/06/2025 | $53.35 | $52.63 (-1.35%) | $54.31 | $52.50 | 587.30 K | $2.87 B |
| 10/03/2025 | $51.56 | $53.37 (3.51%) | $53.50 | $51.56 | 465.50 K | $2.91 B |
| 10/02/2025 | $50.35 | $51.23 (1.75%) | $51.26 | $50.35 | 455.75 K | $2.80 B |
| 10/01/2025 | $51.23 | $50.61 (-1.21%) | $51.31 | $49.29 | 742.10 K | $2.76 B |
| 09/30/2025 | $52.29 | $52.38 (0.17%) | $52.74 | $51.73 | 592.00 K | $2.86 B |
| 09/29/2025 | $53.46 | $52.33 (-2.11%) | $53.46 | $52.11 | 553.90 K | $2.86 B |
| 09/26/2025 | $52.61 | $53.44 (1.58%) | $53.49 | $52.32 | 657.35 K | $2.92 B |
| 09/25/2025 | $52.86 | $52.28 (-1.1%) | $52.89 | $51.50 | 565.60 K | $2.85 B |
| 09/24/2025 | $54.00 | $53.23 (-1.43%) | $54.41 | $53.03 | 549.70 K | $2.91 B |
| 09/23/2025 | $55.21 | $53.96 (-2.26%) | $55.61 | $53.72 | 586.50 K | $2.94 B |
| 09/22/2025 | $54.81 | $55.13 (0.58%) | $55.27 | $54.04 | 451.20 K | $3.01 B |
| 09/19/2025 | $55.60 | $55.00 (-1.08%) | $55.93 | $54.59 | 1.00 M | $3.00 B |
| 09/18/2025 | $54.95 | $55.91 (1.75%) | $56.00 | $54.57 | 555.64 K | $3.05 B |
| 09/17/2025 | $55.41 | $54.53 (-1.59%) | $55.73 | $54.03 | 546.31 K | $2.98 B |
| 09/16/2025 | $55.72 | $54.93 (-1.42%) | $55.91 | $54.52 | 580.70 K | $3.00 B |
| 09/15/2025 | $56.16 | $55.43 (-1.3%) | $56.44 | $55.12 | 428.84 K | $3.03 B |
| 09/12/2025 | $56.86 | $56.22 (-1.13%) | $57.53 | $56.13 | 571.35 K | $3.07 B |
| 09/11/2025 | $56.53 | $57.34 (1.43%) | $57.44 | $56.44 | 414.30 K | $3.13 B |
| 09/10/2025 | $58.43 | $56.52 (-3.27%) | $58.43 | $56.42 | 468.46 K | $3.08 B |
| 09/09/2025 | $58.45 | $58.72 (0.46%) | $58.91 | $58.12 | 388.50 K | $3.20 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.
