Get the Stockscreener App
41.13
2.51%
-1.06
After Hours:
41.13
Livanova Plc Stock (LIVN) Price History
The historical daily chart and data for Livanova Plc stock (LIVN), show that the latest closing stock price as of August 01, 2025, is $41.13.
- Livanova Plc all-time high stock price is $131.54, occurred on September 12, 2018.
- The lowest Livanova Plc stock price recorded was $32.48 on April 09, 2025. Since then, Livanova Plc's stock price has risen over 26.63% to $41.13 now.
- The 52-week high stock price for LIVN is $57.35, representing a 39.44% increase from the current share price, occurred on October 30, 2024.
- The 52-week low stock price for LIVN is $32.48, indicating a -21.03% decrease from the current share price, occurred on April 09, 2025.
- The closing price of Livanova Plc (LIVN) stock in the beginning of 2024 was $87.08. The stock closed the year at $55.54, a loss of over -36.22% for the year.
The table below shows more information about LIVN historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Aug 01, 2025 | $41.93 | $41.02 | $0.915 | 800,401.0 | -2.51% |
| Jul 31, 2025 | $43.74 | $42.16 | $1.58 | 918,013.0 | -4.14% |
| Jul 30, 2025 | $44.76 | $43.43 | $1.33 | 801,250.0 | +0.05% |
| Jul 29, 2025 | $44.11 | $43.21 | $0.90 | 792,421.0 | +1.22% |
| Jul 28, 2025 | $44.30 | $43.40 | $0.895 | 675,220.0 | -0.48% |
| Jul 25, 2025 | $43.95 | $42.85 | $1.10 | 411,195.0 | +0.88% |
| Jul 24, 2025 | $44.00 | $43.08 | $0.92 | 759,188.0 | -1.88% |
| Jul 23, 2025 | $44.20 | $43.55 | $0.655 | 465,899.0 | +1.29% |
| Jul 22, 2025 | $43.62 | $42.37 | $1.25 | 846,314.0 | +2.86% |
| Jul 21, 2025 | $42.56 | $41.98 | $0.58 | 582,275.0 | +0.88% |
| Jul 18, 2025 | $43.05 | $41.94 | $1.11 | 514,249.0 | -1.32% |
| Jul 17, 2025 | $43.45 | $42.40 | $1.06 | 577,377.0 | -1.05% |
| Jul 16, 2025 | $43.44 | $42.62 | $0.815 | 540,245.0 | -1.01% |
| Jul 15, 2025 | $44.63 | $43.34 | $1.30 | 498,795.0 | -1.23% |
| Jul 14, 2025 | $45.03 | $43.60 | $1.43 | 571,373.0 | -0.81% |
| Jul 11, 2025 | $46.47 | $44.30 | $2.17 | 545,618.0 | -5.01% |
| Jul 10, 2025 | $47.42 | $46.25 | $1.17 | 597,704.0 | -1.06% |
| Jul 09, 2025 | $47.22 | $46.38 | $0.8425 | 610,701.0 | +1.09% |
| Jul 08, 2025 | $47.16 | $45.53 | $1.63 | 602,331.0 | +2.37% |
| Jul 07, 2025 | $46.41 | $45.20 | $1.21 | 502,549.0 | -1.19% |
| Jul 03, 2025 | $46.49 | $45.89 | $0.605 | 243,250.0 | +0.11% |
Livanova Plc Stock (LIVN) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Livanova Plc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of LIVN shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Livanova Plc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Livanova Plc Stock (LIVN) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Aug, 2025 | $41.93 | $41.02 | $0.915 | 800,401.0 | +0.00% |
| Jul, 2025 | $47.42 | $41.02 | $6.41 | 13,760,538.0 | -8.64% |
| Jun, 2025 | $47.88 | $42.79 | $5.09 | 11,960,222.0 | +4.09% |
| May, 2025 | $45.77 | $35.00 | $10.77 | 20,678,627.0 | +16.89% |
| Apr, 2025 | $39.74 | $32.48 | $7.26 | 15,479,923.0 | -5.80% |
| Mar, 2025 | $42.75 | $36.85 | $5.90 | 15,033,029.0 | -5.64% |
| Feb, 2025 | $49.96 | $40.37 | $9.59 | 12,735,847.0 | -16.66% |
| Jan, 2025 | $52.08 | $46.02 | $6.06 | 8,905,467.0 | +7.86% |
Livanova Plc Stock (LIVN) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $52.70 | $45.68 | $7.02 | 10,397,470.0 | -12.95% |
| Nov, 2024 | $55.32 | $48.48 | $6.84 | 9,549,441.0 | +1.70% |
| Oct, 2024 | $57.35 | $50.30 | $7.05 | 9,756,792.0 | -1.75% |
| Sep, 2024 | $53.24 | $45.93 | $7.31 | 8,923,727.0 | +4.27% |
| Aug, 2024 | $51.30 | $43.15 | $8.15 | 14,938,115.0 | +2.00% |
| Jul, 2024 | $55.58 | $49.13 | $6.45 | 16,857,445.0 | -9.89% |
| Jun, 2024 | $61.40 | $49.82 | $11.58 | 15,101,546.0 | -10.23% |
| May, 2024 | $64.47 | $58.62 | $5.85 | 12,637,716.0 | +9.54% |
| Apr, 2024 | $57.02 | $51.71 | $5.31 | 12,800,163.0 | -0.34% |
| Mar, 2024 | $57.18 | $49.70 | $7.48 | 17,970,601.0 | +2.06% |
| Feb, 2024 | $57.80 | $47.79 | $10.01 | 10,762,799.0 | +12.59% |
| Jan, 2024 | $52.56 | $48.48 | $4.08 | 8,039,017.0 | -5.91% |
Livanova Plc Stock (LIVN) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $53.21 | $42.75 | $10.46 | 12,049,781.0 | +15.36% |
| Nov, 2023 | $51.75 | $43.20 | $8.55 | 12,700,785.0 | -8.56% |
| Oct, 2023 | $54.48 | $46.26 | $8.23 | 9,070,360.0 | -7.24% |
| Sep, 2023 | $58.30 | $52.63 | $5.67 | 7,587,965.0 | -4.81% |
| Aug, 2023 | $59.04 | $53.58 | $5.46 | 7,142,687.0 | -4.96% |
| Jul, 2023 | $59.86 | $49.93 | $9.93 | 9,433,013.0 | +13.65% |
| Jun, 2023 | $52.69 | $44.20 | $8.49 | 8,655,292.0 | +16.15% |
| May, 2023 | $48.41 | $43.63 | $4.78 | 8,069,637.0 | -7.56% |
| Apr, 2023 | $50.48 | $42.17 | $8.31 | 9,538,178.0 | +9.91% |
| Mar, 2023 | $47.43 | $40.26 | $7.17 | 16,162,216.0 | -7.90% |
| Feb, 2023 | $59.29 | $47.31 | $11.98 | 9,215,242.0 | -15.80% |
| Jan, 2023 | $58.22 | $54.43 | $3.79 | 8,428,972.0 | +1.19% |
1.21%
0.17%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):