Get the Stockscreener App
81.92
0.89%
0.72
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 September 04, 2026, is $81.92.
- 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 152.22% to $81.92 now.
- The 52-week high stock price for LIVN is $85.76, representing a 4.69% increase from the current share price, occurred on August 04, 2026.
- The 52-week low stock price for LIVN is $48.82, indicating a -40.41% 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 |
|---|---|---|---|---|---|
| Sep 04, 2026 | $82.22 | $80.39 | $1.83 | 334,166.0 | +0.89% |
| Sep 03, 2026 | $83.52 | $80.81 | $2.71 | 694,071.0 | -1.46% |
| Sep 02, 2026 | $83.31 | $80.16 | $3.16 | 769,444.0 | +2.79% |
| Sep 01, 2026 | $80.62 | $78.49 | $2.13 | 585,411.0 | +0.44% |
| Aug 31, 2026 | $80.15 | $77.28 | $2.87 | 593,772.0 | -0.63% |
| Aug 28, 2026 | $80.77 | $79.42 | $1.34 | 465,950.0 | +0.36% |
| Aug 27, 2026 | $80.27 | $78.96 | $1.31 | 611,273.0 | +0.08% |
| Aug 26, 2026 | $80.03 | $77.63 | $2.40 | 733,430.0 | +0.71% |
| Aug 25, 2026 | $79.59 | $77.90 | $1.69 | 562,918.0 | +1.47% |
| Aug 24, 2026 | $80.00 | $78.00 | $2.00 | 823,213.0 | -0.61% |
| Aug 21, 2026 | $79.56 | $77.94 | $1.62 | 440,214.0 | +0.68% |
| Aug 20, 2026 | $80.81 | $77.89 | $2.92 | 418,806.0 | -3.25% |
| Aug 19, 2026 | $81.66 | $80.41 | $1.25 | 496,648.0 | +1.23% |
| Aug 18, 2026 | $81.69 | $79.09 | $2.60 | 619,120.0 | -1.99% |
| Aug 17, 2026 | $81.91 | $80.81 | $1.09 | 445,063.0 | -0.90% |
| 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% |
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 |
|---|---|---|---|---|---|
| Sep, 2026 | $83.52 | $78.49 | $5.03 | 2,717,258.0 | +2.64% |
| Aug, 2026 | $85.76 | $74.67 | $11.09 | 15,057,672.0 | -0.41% |
| 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% |
0.86%
0.13%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):