5 DAY PERFORMANCE
+8.64%
1 MONTH PERFORMANCE
+19.69%
3 MONTH PERFORMANCE
+20.43%
6 MONTH PERFORMANCE
+11.42%
YEAR-TO-DATE PERFORMANCE
+14.58%
1 YEAR PERFORMANCE
+19.96%
LivaNova PLC Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/13/2025 | $50.77 | $53.06 (4.51%) | $53.38 | $50.62 | 917.92 K | $2.81 B |
| 08/12/2025 | $49.98 | $50.64 (1.32%) | $51.06 | $49.78 | 632.40 K | $2.76 B |
| 08/11/2025 | $48.88 | $49.56 (1.39%) | $49.87 | $48.78 | 851.00 K | $2.70 B |
| 08/08/2025 | $48.97 | $48.84 (-0.27%) | $49.90 | $48.57 | 823.70 K | $2.67 B |
| 08/07/2025 | $47.82 | $48.52 (1.46%) | $48.69 | $47.13 | 942.90 K | $2.65 B |
| 08/06/2025 | $46.10 | $47.36 (2.73%) | $48.50 | $45.64 | 1.42 M | $2.58 B |
| 08/05/2025 | $42.75 | $42.61 (-0.33%) | $42.75 | $41.87 | 1.36 M | $2.33 B |
| 08/04/2025 | $41.17 | $42.76 (3.86%) | $42.79 | $41.13 | 1.08 M | $2.33 B |
| 08/01/2025 | $41.84 | $41.13 (-1.7%) | $41.93 | $41.02 | 800.40 K | $2.24 B |
| 07/31/2025 | $43.55 | $42.19 (-3.12%) | $43.74 | $42.16 | 918.01 K | $2.30 B |
| 07/30/2025 | $43.99 | $44.01 (0.05%) | $44.76 | $43.43 | 801.30 K | $2.40 B |
| 07/29/2025 | $43.63 | $43.99 (0.83%) | $44.11 | $43.21 | 792.42 K | $2.39 B |
| 07/28/2025 | $43.84 | $43.46 (-0.87%) | $44.30 | $43.40 | 675.32 K | $2.37 B |
| 07/25/2025 | $43.55 | $43.67 (0.28%) | $43.95 | $42.86 | 411.20 K | $2.38 B |
| 07/24/2025 | $44.00 | $43.29 (-1.61%) | $44.00 | $43.08 | 759.20 K | $2.36 B |
| 07/23/2025 | $44.00 | $44.12 (0.27%) | $44.20 | $43.24 | 700.30 K | $2.40 B |
| 07/22/2025 | $42.37 | $43.56 (2.81%) | $43.62 | $42.37 | 846.32 K | $2.37 B |
| 07/21/2025 | $41.98 | $42.35 (0.88%) | $42.56 | $41.98 | 582.40 K | $2.30 B |
| 07/18/2025 | $42.67 | $41.98 (-1.62%) | $43.05 | $41.94 | 514.25 K | $2.28 B |
| 07/17/2025 | $42.79 | $42.54 (-0.58%) | $43.46 | $42.40 | 577.40 K | $2.32 B |
| 07/16/2025 | $43.43 | $42.99 (-1.01%) | $43.44 | $42.62 | 540.32 K | $2.34 B |
| 07/15/2025 | $44.27 | $43.43 (-1.9%) | $44.63 | $43.34 | 498.80 K | $2.36 B |
| 07/14/2025 | $44.14 | $43.97 (-0.39%) | $45.04 | $43.60 | 571.40 K | $2.39 B |
| 07/11/2025 | $46.30 | $44.33 (-4.25%) | $46.47 | $44.30 | 545.63 K | $2.41 B |
| 07/10/2025 | $47.14 | $46.67 (-1%) | $47.42 | $46.25 | 597.71 K | $2.54 B |
| 07/09/2025 | $46.66 | $47.17 (1.09%) | $47.22 | $46.38 | 610.70 K | $2.57 B |
| 07/08/2025 | $45.58 | $46.66 (2.37%) | $47.17 | $45.54 | 602.33 K | $2.54 B |
| 07/07/2025 | $45.66 | $45.58 (-0.18%) | $46.41 | $45.20 | 502.65 K | $2.48 B |
| 07/03/2025 | $46.41 | $46.13 (-0.6%) | $46.50 | $45.89 | 243.30 K | $2.51 B |
| 07/02/2025 | $45.57 | $46.08 (1.12%) | $46.22 | $45.30 | 436.20 K | $2.51 B |
| 07/01/2025 | $44.64 | $45.75 (2.49%) | $46.30 | $44.64 | 471.61 K | $2.49 B |
| 06/30/2025 | $45.78 | $45.02 (-1.66%) | $46.17 | $44.28 | 706.34 K | $2.45 B |
| 06/27/2025 | $45.78 | $45.75 (-0.07%) | $46.13 | $45.15 | 703.64 K | $2.49 B |
| 06/26/2025 | $45.80 | $45.80 (0%) | $46.92 | $45.51 | 308.95 K | $2.49 B |
| 06/25/2025 | $45.91 | $45.87 (-0.09%) | $46.38 | $45.60 | 359.34 K | $2.50 B |
| 06/24/2025 | $46.04 | $46.03 (-0.02%) | $46.24 | $45.09 | 429.80 K | $2.50 B |
| 06/23/2025 | $45.34 | $45.57 (0.51%) | $45.80 | $44.62 | 466.80 K | $2.48 B |
| 06/20/2025 | $45.70 | $45.51 (-0.42%) | $46.49 | $44.83 | 910.30 K | $2.48 B |
| 06/18/2025 | $44.32 | $45.17 (1.92%) | $45.47 | $44.01 | 670.00 K | $2.46 B |
| 06/17/2025 | $45.00 | $44.35 (-1.44%) | $45.28 | $44.19 | 472.80 K | $2.41 B |
| 06/16/2025 | $45.86 | $45.50 (-0.79%) | $46.38 | $45.30 | 409.20 K | $2.48 B |
| 06/13/2025 | $46.05 | $45.76 (-0.63%) | $46.47 | $45.63 | 417.13 K | $2.49 B |
| 06/12/2025 | $46.39 | $46.63 (0.52%) | $46.78 | $46.33 | 453.70 K | $2.54 B |
| 06/11/2025 | $47.46 | $46.70 (-1.6%) | $47.88 | $46.50 | 1.02 M | $2.54 B |
| 06/10/2025 | $46.45 | $47.60 (2.48%) | $47.77 | $46.34 | 675.10 K | $2.59 B |
| 06/09/2025 | $46.04 | $46.30 (0.56%) | $46.64 | $45.82 | 783.05 K | $2.52 B |
| 06/06/2025 | $45.22 | $45.95 (1.61%) | $46.11 | $45.22 | 932.30 K | $2.50 B |
| 06/05/2025 | $44.53 | $44.85 (0.72%) | $45.01 | $44.14 | 580.40 K | $2.44 B |
| 06/04/2025 | $44.21 | $44.48 (0.61%) | $44.53 | $43.87 | 470.50 K | $2.42 B |
| 06/03/2025 | $43.47 | $44.10 (1.45%) | $44.15 | $42.98 | 623.20 K | $2.40 B |
| 06/02/2025 | $43.09 | $43.41 (0.74%) | $43.53 | $42.79 | 636.73 K | $2.36 B |
| 05/30/2025 | $43.02 | $43.25 (0.53%) | $43.61 | $42.44 | 596.60 K | $2.35 B |
| 05/29/2025 | $42.94 | $43.17 (0.54%) | $43.44 | $42.54 | 589.20 K | $2.35 B |
| 05/28/2025 | $43.77 | $42.79 (-2.24%) | $44.13 | $42.71 | 513.43 K | $2.33 B |
| 05/27/2025 | $42.52 | $44.02 (3.53%) | $44.03 | $42.52 | 797.10 K | $2.40 B |
| 05/23/2025 | $42.77 | $41.88 (-2.08%) | $42.98 | $41.73 | 602.74 K | $2.28 B |
| 05/22/2025 | $43.42 | $43.18 (-0.55%) | $43.62 | $42.81 | 677.24 K | $2.35 B |
| 05/21/2025 | $44.38 | $43.66 (-1.62%) | $44.67 | $43.51 | 652.61 K | $2.38 B |
| 05/20/2025 | $44.87 | $44.88 (0.02%) | $45.29 | $44.38 | 742.62 K | $2.44 B |
| 05/19/2025 | $43.87 | $43.97 (0.23%) | $44.34 | $43.68 | 476.40 K | $2.39 B |
| 05/16/2025 | $43.86 | $44.40 (1.23%) | $44.57 | $43.80 | 517.24 K | $2.42 B |
| 05/15/2025 | $43.57 | $43.82 (0.57%) | $43.98 | $43.08 | 719.00 K | $2.38 B |
| 05/14/2025 | $43.84 | $43.55 (-0.66%) | $44.29 | $43.48 | 773.35 K | $2.37 B |
| 05/13/2025 | $45.04 | $44.06 (-2.18%) | $45.19 | $44.03 | 931.50 K | $2.40 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.
