Get the Stockscreener App
55.90
5.75%
3.04
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 22, 2025, is $55.90.
- 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 72.11% to $55.90 now.
- The 52-week high stock price for LIVN is $57.35, representing a 2.59% increase from the current share price, occurred on October 30, 2024.
- The 52-week low stock price for LIVN is $32.48, indicating a -41.90% 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 22, 2025 | $55.99 | $53.40 | $2.59 | 728,016.0 | +5.75% |
| Aug 21, 2025 | $53.64 | $52.81 | $0.83 | 354,118.0 | -0.99% |
| Aug 20, 2025 | $53.82 | $53.00 | $0.82 | 561,496.0 | -0.17% |
| Aug 19, 2025 | $53.61 | $52.72 | $0.89 | 731,650.0 | +0.39% |
| Aug 18, 2025 | $53.98 | $52.95 | $1.03 | 474,827.0 | -0.84% |
| Aug 15, 2025 | $54.72 | $53.51 | $1.21 | 695,071.0 | -0.76% |
| Aug 14, 2025 | $54.19 | $52.17 | $2.02 | 883,781.0 | +2.02% |
| Aug 13, 2025 | $53.38 | $50.62 | $2.76 | 917,917.0 | +4.78% |
| Aug 12, 2025 | $51.06 | $49.77 | $1.29 | 632,343.0 | +2.18% |
| Aug 11, 2025 | $49.87 | $48.78 | $1.09 | 850,997.0 | +1.47% |
| Aug 08, 2025 | $49.90 | $48.57 | $1.33 | 823,704.0 | +0.66% |
| Aug 07, 2025 | $48.69 | $47.13 | $1.55 | 942,871.0 | +2.45% |
| Aug 06, 2025 | $48.50 | $45.64 | $2.86 | 1,415,936.0 | +11.15% |
| Aug 05, 2025 | $42.75 | $41.87 | $0.88 | 1,362,346.0 | -0.35% |
| Aug 04, 2025 | $42.79 | $41.13 | $1.66 | 1,076,939.0 | +3.96% |
| 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% |
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 | $55.99 | $41.02 | $14.97 | 13,980,429.0 | +32.50% |
| 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% |
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% |
0.89%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):