5 DAY PERFORMANCE
-22.56%
1 MONTH PERFORMANCE
-25.75%
3 MONTH PERFORMANCE
-12.51%
6 MONTH PERFORMANCE
-6.76%
YEAR-TO-DATE PERFORMANCE
+0.86%
1 YEAR PERFORMANCE
+27.91%
LivaNova PLC Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/07/2026 | $75.43 | $74.93 (-0.66%) | $76.30 | $74.67 | 142.25 K | |
| 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 |
| 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 |
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.
