5 DAY PERFORMANCE
+1.82%
1 MONTH PERFORMANCE
+3.34%
3 MONTH PERFORMANCE
-7.78%
6 MONTH PERFORMANCE
-9.36%
YEAR-TO-DATE PERFORMANCE
+6.20%
1 YEAR PERFORMANCE
-3.15%
LivaNova PLC Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/21/2025 | $48.68 | $49.21 (1.09%) | $49.26 | $48.41 | 324,576 | $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 |
| 12/12/2024 | $51.27 | $52.11 (1.64%) | $52.70 | $51.15 | 1.18 M | $2.83 B |
| 12/11/2024 | $50.13 | $51.49 (2.71%) | $51.66 | $50.13 | 874,520 | $2.80 B |
| 12/10/2024 | $50.00 | $50.04 (0.08%) | $50.46 | $49.55 | 460,900 | $2.72 B |
| 12/09/2024 | $49.85 | $49.98 (0.26%) | $50.58 | $49.62 | 550,207 | $2.72 B |
| 12/06/2024 | $50.51 | $49.71 (-1.58%) | $50.85 | $49.29 | 504,805 | $2.70 B |
| 12/05/2024 | $50.98 | $50.50 (-0.94%) | $51.29 | $50.25 | 496,338 | $2.74 B |
| 12/04/2024 | $51.62 | $51.19 (-0.83%) | $51.97 | $51.02 | 492,100 | $2.78 B |
| 12/03/2024 | $52.12 | $51.62 (-0.96%) | $52.30 | $51.31 | 410,700 | $2.81 B |
| 12/02/2024 | $52.42 | $52.29 (-0.25%) | $52.59 | $51.93 | 389,400 | $2.84 B |
| 11/29/2024 | $53.00 | $52.50 (-0.94%) | $53.35 | $52.10 | 269,300 | $2.85 B |
| 11/27/2024 | $50.57 | $52.48 (3.78%) | $52.66 | $50.57 | 486,531 | $2.85 B |
| 11/26/2024 | $51.62 | $50.69 (-1.8%) | $51.65 | $50.49 | 486,100 | $2.76 B |
| 11/25/2024 | $51.49 | $51.75 (0.5%) | $52.73 | $51.49 | 416,000 | $2.81 B |
| 11/22/2024 | $51.65 | $51.32 (-0.64%) | $51.87 | $50.55 | 400,600 | $2.79 B |
| 11/21/2024 | $50.14 | $51.70 (3.11%) | $51.80 | $49.66 | 585,300 | $2.81 B |
| 11/20/2024 | $51.28 | $50.05 (-2.4%) | $51.75 | $49.98 | 396,000 | $2.72 B |
| 11/19/2024 | $51.95 | $51.36 (-1.14%) | $52.43 | $51.30 | 321,704 | $2.79 B |
| 11/18/2024 | $51.90 | $52.53 (1.21%) | $52.85 | $51.87 | 536,047 | $2.86 B |
| 11/15/2024 | $52.46 | $52.10 (-0.69%) | $52.46 | $51.41 | 357,203 | $2.83 B |
| 11/14/2024 | $53.55 | $52.32 (-2.3%) | $53.83 | $52.20 | 505,515 | $2.84 B |
| 11/13/2024 | $52.91 | $53.58 (1.27%) | $54.19 | $52.35 | 448,000 | $2.91 B |
| 11/12/2024 | $52.00 | $53.00 (1.92%) | $55.32 | $52.00 | 631,111 | $2.88 B |
| 11/11/2024 | $51.71 | $51.81 (0.19%) | $52.28 | $51.15 | 445,615 | $2.82 B |
| 11/08/2024 | $51.91 | $51.63 (-0.54%) | $53.11 | $51.51 | 341,500 | $2.81 B |
| 11/07/2024 | $52.43 | $51.98 (-0.86%) | $53.08 | $51.53 | 439,400 | $2.83 B |
| 11/06/2024 | $51.69 | $52.10 (0.79%) | $52.30 | $50.19 | 840,329 | $2.83 B |
| 11/05/2024 | $48.82 | $49.69 (1.78%) | $49.71 | $48.48 | 644,101 | $2.70 B |
| 11/04/2024 | $50.88 | $49.01 (-3.68%) | $50.88 | $48.72 | 818,800 | $2.66 B |
| 11/01/2024 | $51.21 | $51.13 (-0.16%) | $51.90 | $50.22 | 442,000 | $2.78 B |
| 10/31/2024 | $51.08 | $51.62 (1.06%) | $52.38 | $50.69 | 523,332 | $2.80 B |
| 10/30/2024 | $55.23 | $51.34 (-7.04%) | $57.35 | $50.30 | 1.73 M | $2.78 B |
| 10/29/2024 | $53.16 | $52.97 (-0.36%) | $53.66 | $52.38 | 679,600 | $2.87 B |
| 10/28/2024 | $53.43 | $53.16 (-0.51%) | $53.92 | $53.12 | 419,800 | $2.88 B |
| 10/25/2024 | $53.24 | $53.00 (-0.45%) | $53.46 | $52.82 | 248,600 | $2.87 B |
| 10/24/2024 | $53.00 | $52.92 (-0.15%) | $53.84 | $52.58 | 520,248 | $2.87 B |
| 10/23/2024 | $52.92 | $53.00 (0.15%) | $53.26 | $52.70 | 327,800 | $2.87 B |
| 10/22/2024 | $52.73 | $53.33 (1.14%) | $53.39 | $52.47 | 199,500 | $2.89 B |