Get the Stockscreener App
82.22
0.02%
0.02
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 14, 2026, is $82.22.
- 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 153.14% to $82.22 now.
- The 52-week high stock price for LIVN is $85.76, representing a 4.31% increase from the current share price, occurred on August 04, 2026.
- The 52-week low stock price for LIVN is $48.82, indicating a -40.62% decrease from the current share price, occurred on November 06, 2025.
- The closing price of Livanova Plc (LIVN) stock in the beginning of 2025 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 14, 2026 | $82.34 | $79.98 | $2.36 | 559,432.0 | +0.02% |
| Aug 13, 2026 | $82.70 | $80.58 | $2.12 | 677,626.0 | +1.76% |
| Aug 12, 2026 | $81.56 | $76.72 | $4.84 | 978,371.0 | +2.80% |
| Aug 11, 2026 | $79.14 | $75.69 | $3.45 | 673,275.0 | +2.75% |
| Aug 10, 2026 | $77.00 | $75.04 | $1.95 | 473,155.0 | +0.34% |
| Aug 07, 2026 | $76.34 | $74.67 | $1.67 | 744,982.0 | +0.58% |
| Aug 06, 2026 | $78.18 | $75.28 | $2.90 | 932,460.0 | -3.03% |
| Aug 05, 2026 | $81.86 | $75.07 | $6.79 | 1,862,484.0 | -8.41% |
| Aug 04, 2026 | $85.76 | $82.08 | $3.68 | 1,284,864.0 | +3.47% |
| Aug 03, 2026 | $82.54 | $80.44 | $2.11 | 660,616.0 | +2.89% |
| Jul 31, 2026 | $81.78 | $79.29 | $2.49 | 505,745.0 | -1.12% |
| Jul 30, 2026 | $82.07 | $80.02 | $2.05 | 645,768.0 | -0.47% |
| Jul 29, 2026 | $82.70 | $80.47 | $2.23 | 501,962.0 | -0.80% |
| Jul 28, 2026 | $82.64 | $81.25 | $1.39 | 536,786.0 | +1.87% |
| Jul 27, 2026 | $80.64 | $78.31 | $2.33 | 486,531.0 | +3.06% |
| Jul 24, 2026 | $79.73 | $77.86 | $1.88 | 412,287.0 | -0.53% |
| Jul 23, 2026 | $78.69 | $75.30 | $3.39 | 707,170.0 | +0.43% |
| Jul 22, 2026 | $80.27 | $78.06 | $2.20 | 434,597.0 | -1.97% |
| Jul 21, 2026 | $79.97 | $78.83 | $1.15 | 444,441.0 | +0.80% |
| Jul 20, 2026 | $80.92 | $79.19 | $1.73 | 602,023.0 | -1.85% |
| Jul 17, 2026 | $82.05 | $79.96 | $2.09 | 445,738.0 | -1.33% |
| Jul 16, 2026 | $82.65 | $79.78 | $2.88 | 630,900.0 | +3.00% |
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 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Aug, 2026 | $85.76 | $74.67 | $11.09 | 9,406,697.0 | +2.60% |
| Jul, 2026 | $85.27 | $75.30 | $9.97 | 12,134,015.0 | -2.54% |
| Jun, 2026 | $83.98 | $71.00 | $12.98 | 17,871,338.0 | +11.42% |
| May, 2026 | $75.81 | $56.44 | $19.38 | 17,120,262.0 | +22.80% |
| Apr, 2026 | $68.04 | $58.13 | $9.91 | 15,058,792.0 | -5.44% |
| Mar, 2026 | $71.07 | $58.14 | $12.93 | 19,332,554.0 | -9.97% |
| Feb, 2026 | $71.92 | $62.91 | $9.01 | 16,967,957.0 | +7.44% |
| Jan, 2026 | $65.95 | $60.40 | $5.55 | 11,669,621.0 | +6.79% |
Livanova Plc Stock (LIVN) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $65.57 | $61.70 | $3.87 | 11,816,150.0 | -2.40% |
| Nov, 2025 | $64.08 | $48.82 | $15.26 | 13,127,743.0 | +21.24% |
| Oct, 2025 | $55.31 | $49.29 | $6.02 | 9,945,040.0 | +0.48% |
| Sep, 2025 | $58.91 | $51.50 | $7.41 | 12,316,892.0 | -7.08% |
| Aug, 2025 | $57.05 | $41.02 | $16.03 | 16,294,729.0 | +33.61% |
| Jul, 2025 | $47.42 | $41.94 | $5.48 | 12,960,137.0 | -6.29% |
| 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% |
1.08%
1.18%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):