5 DAY PERFORMANCE
+0.79%
1 MONTH PERFORMANCE
+1.92%
3 MONTH PERFORMANCE
+19.35%
6 MONTH PERFORMANCE
+44.71%
YEAR-TO-DATE PERFORMANCE
+3.46%
1 YEAR PERFORMANCE
+25.49%
LivaNova PLC Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/29/2026 | $64.17 | $63.60 (-0.88%) | $64.50 | $62.94 | 77.61 K | |
| 01/28/2026 | $63.86 | $63.91 (0.08%) | $64.68 | $63.41 | 506.92 K | $3.49 B |
| 01/27/2026 | $64.20 | $64.09 (-0.17%) | $64.41 | $63.66 | 416.14 K | $3.50 B |
| 01/26/2026 | $63.35 | $64.20 (1.34%) | $64.28 | $62.85 | 460.13 K | $3.51 B |
| 01/23/2026 | $63.88 | $63.16 (-1.13%) | $63.91 | $62.45 | 519.20 K | $3.45 B |
| 01/22/2026 | $63.26 | $63.88 (0.98%) | $64.78 | $63.17 | 638.01 K | $3.49 B |
| 01/21/2026 | $63.28 | $63.27 (-0.02%) | $63.93 | $62.82 | 408.12 K | $3.45 B |
| 01/20/2026 | $61.37 | $62.92 (2.53%) | $63.00 | $60.79 | 763.81 K | $3.44 B |
| 01/16/2026 | $63.30 | $62.11 (-1.88%) | $64.10 | $62.07 | 706.20 K | $3.39 B |
| 01/15/2026 | $61.18 | $63.19 (3.29%) | $63.50 | $60.97 | 913.80 K | $3.45 B |
| 01/14/2026 | $61.11 | $60.86 (-0.41%) | $61.44 | $60.40 | 686.12 K | $3.32 B |
| 01/13/2026 | $62.69 | $61.33 (-2.17%) | $63.07 | $61.30 | 377.51 K | $3.35 B |
| 01/12/2026 | $63.95 | $62.38 (-2.46%) | $63.99 | $62.16 | 320.00 K | $3.41 B |
| 01/09/2026 | $64.66 | $64.41 (-0.39%) | $65.07 | $64.13 | 408.30 K | $3.52 B |
| 01/08/2026 | $64.18 | $64.95 (1.2%) | $65.39 | $64.18 | 432.90 K | $3.55 B |
| 01/07/2026 | $64.32 | $64.62 (0.47%) | $64.96 | $63.92 | 430.34 K | $3.53 B |
| 01/06/2026 | $62.86 | $64.12 (2%) | $64.23 | $62.76 | 481.24 K | $3.50 B |
| 01/05/2026 | $60.60 | $63.23 (4.34%) | $63.60 | $60.60 | 832.21 K | $3.45 B |
| 01/02/2026 | $61.62 | $60.64 (-1.59%) | $62.00 | $60.56 | 795.90 K | $3.31 B |
| 12/31/2025 | $62.32 | $61.53 (-1.27%) | $62.60 | $61.38 | 436.34 K | $3.36 B |
| 12/30/2025 | $62.46 | $62.28 (-0.29%) | $62.46 | $61.70 | 361.30 K | $3.40 B |
| 12/29/2025 | $62.98 | $62.46 (-0.83%) | $63.58 | $61.90 | 401.21 K | $3.41 B |
| 12/26/2025 | $63.27 | $62.87 (-0.63%) | $63.31 | $62.59 | 238.90 K | $3.43 B |
| 12/24/2025 | $63.41 | $63.08 (-0.52%) | $63.69 | $63.00 | 188.50 K | $3.44 B |
| 12/23/2025 | $63.00 | $63.25 (0.4%) | $63.32 | $62.79 | 482.45 K | $3.45 B |
| 12/22/2025 | $62.42 | $63.05 (1.01%) | $63.32 | $62.10 | 518.30 K | $3.44 B |
| 12/19/2025 | $62.68 | $62.82 (0.22%) | $63.09 | $62.08 | 1.33 M | $3.43 B |
| 12/18/2025 | $63.09 | $62.08 (-1.6%) | $63.65 | $62.07 | 583.22 K | $3.39 B |
| 12/17/2025 | $62.74 | $63.08 (0.54%) | $63.83 | $62.56 | 462.31 K | $3.44 B |
| 12/16/2025 | $63.48 | $63.08 (-0.63%) | $64.00 | $62.74 | 584.33 K | $3.44 B |
| 12/15/2025 | $63.00 | $63.06 (0.1%) | $63.46 | $62.31 | 610.30 K | $3.44 B |
| 12/12/2025 | $64.31 | $62.75 (-2.43%) | $64.35 | $62.64 | 522.90 K | $3.43 B |
| 12/11/2025 | $64.46 | $63.95 (-0.79%) | $65.57 | $62.96 | 637.70 K | $3.49 B |
| 12/10/2025 | $62.05 | $64.06 (3.24%) | $64.30 | $61.98 | 497.20 K | $3.50 B |
| 12/09/2025 | $62.76 | $62.01 (-1.2%) | $63.23 | $61.81 | 869.74 K | $3.39 B |
| 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 |
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.
