Skip to main content
LIVN logo

LivaNova PLC

LIVNNASDAQHealthcareMedical Devices

$77.58Today:- (-)1Y +46.10%

As of Oct 16, 2026 close

Market cap
$4.42B
P/E (TTM)
23.43
Forward P/E
-
Dividend yield
-
52-week range
$48.82$85.76
Volume (live)
-
Avg. volume (3M)
642.27K

LivaNova (LIVN) Historical Stock Prices

Analyze LivaNova (LIVN) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

LivaNova (LIVN) Interactive Price Chart

Interactive historical price chart showing LivaNova stock price movements and trends across multiple time periods.

Loading chart...

LIVN Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily127 records
Showing 1-50 of 127
Scroll for more columns
LIVN historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 16, 202678.6979.3177.1877.5877.58773.98K
Oct 15, 202676.9079.1176.1978.5078.50737.96K
Oct 14, 202675.8277.2875.1376.0876.08464.61K
Oct 13, 202677.3478.1076.1276.3776.37561.29K
Oct 12, 202676.1277.3575.9977.2777.271.03M
Oct 9, 202676.1277.6675.6376.3976.39339.43K
Oct 8, 202675.4576.2574.2375.9175.91467.18K
Oct 7, 202675.0676.2674.4475.9375.93692.10K
Oct 6, 202676.8076.8074.5874.9374.93424.53K
Oct 5, 202675.5676.9074.2376.4376.43558.95K
Oct 2, 202675.6876.7774.6475.0775.07528.52K
Oct 1, 202676.4477.1574.4774.7074.70767.26K
Sep 30, 202677.1177.1175.3976.5076.50970.70K
Sep 29, 202676.7177.1576.1376.9976.99567.97K
Sep 28, 202676.1377.6675.4777.2177.21570.68K
Sep 25, 202675.4477.4675.1276.6376.63745.31K
Sep 24, 202677.2677.4574.1175.4475.441.06M
Sep 23, 202678.3979.0276.7077.1677.16493.06K
Sep 22, 202679.1980.1978.1878.4978.49640.46K
Sep 21, 202678.3978.6376.8378.1778.17579.15K
Sep 18, 202677.3478.4476.7878.0178.011.38M
Sep 17, 202679.2379.2377.5177.7977.79627.28K
Sep 16, 202679.5680.6377.6978.5178.51693.56K
Sep 15, 202680.1980.2479.1379.4779.47587.23K
Sep 14, 202678.7080.7778.3080.6380.63553.53K
Sep 11, 202679.2279.2777.1578.1878.18552.42K
Sep 10, 202678.1178.8877.3778.1878.18426.01K
Sep 9, 202680.2280.3778.1178.9378.93674.36K
Sep 8, 202681.4481.8380.1680.7080.70472.96K
Sep 4, 202680.6782.2280.3981.9281.92334.17K
Sep 3, 202683.5083.5280.8181.2081.20694.08K
Sep 2, 202680.1683.3180.1682.4082.40769.66K
Sep 1, 202679.5780.6378.4980.1680.16585.41K
Aug 31, 202679.8680.1577.2879.8179.81593.72K
Aug 28, 202680.1080.7779.4280.3280.32465.95K
Aug 27, 202679.3480.2778.9680.0380.03611.27K
Aug 26, 202679.8380.0377.6379.9779.97733.43K
Aug 25, 202678.7379.5977.9079.4179.41562.92K
Aug 24, 202678.6580.0078.0078.2678.26823.21K
Aug 21, 202678.8079.5677.9478.7478.74440.21K
Aug 20, 202680.0080.8177.8978.2178.21418.81K
Aug 19, 202680.8281.6680.4180.8480.84496.65K
Aug 18, 202681.6981.6979.0979.8679.86619.12K
Aug 17, 202681.3881.9180.8181.4881.48445.06K
Aug 14, 202681.5982.3479.9882.2282.22559.43K
Aug 13, 202681.6782.7080.5882.2082.20677.63K
Aug 12, 202677.9581.5676.7280.7880.78979.12K
Aug 11, 202676.5579.1475.6978.5878.58673.28K
Aug 10, 202675.0477.0075.0476.4876.48473.16K
Aug 7, 202675.4376.3474.6776.2276.22745.01K
Show:
of 127

Source: Daily price history (open, high, low, close and volume). Data as of Oct 16, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.