LivaNova (LIVN)
NASDAQ: LIVN
· Real-Time Price · USD
53.37
2.14 (4.18%)
At close: Oct 03, 2025, 3:59 PM
53.37
0.00%
After-hours: Oct 03, 2025, 04:20 PM EDT
LIVN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 51.56 | 53.50 | 51.56 | 53.37 | 53.37 | 4.18% | 465,458 |
| Oct 2, 2025 | 50.35 | 51.26 | 50.35 | 51.23 | 51.23 | 1.23% | 455,749 |
| Oct 1, 2025 | 51.23 | 51.31 | 49.29 | 50.61 | 50.61 | -3.38% | 742,100 |
| Sep 30, 2025 | 52.29 | 52.74 | 51.73 | 52.38 | 52.38 | 0.10% | 592,000 |
| Sep 29, 2025 | 53.46 | 53.46 | 52.11 | 52.33 | 52.33 | -2.08% | 553,900 |
| Sep 26, 2025 | 52.61 | 53.49 | 52.32 | 53.44 | 53.44 | 2.22% | 657,346 |
| Sep 25, 2025 | 52.86 | 52.89 | 51.50 | 52.28 | 52.28 | -1.78% | 565,600 |
| Sep 24, 2025 | 54.00 | 54.41 | 53.03 | 53.23 | 53.23 | -1.35% | 549,700 |
| Sep 23, 2025 | 55.21 | 55.61 | 53.72 | 53.96 | 53.96 | -2.12% | 586,500 |
| Sep 22, 2025 | 54.81 | 55.27 | 54.04 | 55.13 | 55.13 | 0.24% | 451,200 |
| Sep 19, 2025 | 55.60 | 55.93 | 54.59 | 55.00 | 55.00 | -1.63% | 1,003,336 |
| Sep 18, 2025 | 54.95 | 56.00 | 54.57 | 55.91 | 55.91 | 2.53% | 555,644 |
| Sep 17, 2025 | 55.41 | 55.73 | 54.03 | 54.53 | 54.53 | -0.73% | 546,312 |
| Sep 16, 2025 | 55.72 | 55.91 | 54.52 | 54.93 | 54.93 | -0.90% | 580,700 |
| Sep 15, 2025 | 56.16 | 56.44 | 55.12 | 55.43 | 55.43 | -1.41% | 428,841 |
| Sep 12, 2025 | 56.86 | 57.53 | 56.13 | 56.22 | 56.22 | -1.95% | 571,347 |
| Sep 11, 2025 | 56.53 | 57.44 | 56.44 | 57.34 | 57.34 | 1.45% | 414,300 |
| Sep 10, 2025 | 58.43 | 58.43 | 56.42 | 56.52 | 56.52 | -3.75% | 468,455 |
| Sep 9, 2025 | 58.45 | 58.91 | 58.12 | 58.72 | 58.72 | 0.69% | 388,500 |
| Sep 8, 2025 | 58.14 | 58.33 | 57.09 | 58.32 | 58.32 | 0.60% | 477,640 |
Page 1 of 126