Get the Stockscreener App
44.06
0.02%
-0.010
After Hours:
44.06
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 May 09, 2025, is $44.06.
- 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 35.65% to $44.06 now.
- The 52-week high stock price for LIVN is $63.57, representing a 44.28% increase from the current share price, occurred on May 16, 2024.
- The 52-week low stock price for LIVN is $32.48, indicating a -26.28% 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 |
|---|---|---|---|---|---|
| May 09, 2025 | $44.98 | $43.88 | $1.10 | 1,063,416.0 | -0.02% |
| May 08, 2025 | $44.60 | $43.24 | $1.36 | 1,214,970.0 | +1.31% |
| May 07, 2025 | $44.00 | $39.36 | $4.64 | 3,152,301.0 | +23.72% |
| May 06, 2025 | $36.31 | $35.00 | $1.31 | 2,278,247.0 | -3.09% |
| May 05, 2025 | $36.99 | $36.24 | $0.75 | 1,344,504.0 | -1.36% |
| May 02, 2025 | $37.95 | $36.69 | $1.27 | 925,924.0 | -0.03% |
| May 01, 2025 | $37.08 | $36.34 | $0.74 | 679,795.0 | -0.57% |
| Apr 30, 2025 | $37.61 | $36.73 | $0.88 | 679,301.0 | -1.75% |
| Apr 29, 2025 | $37.94 | $36.53 | $1.41 | 438,111.0 | +0.40% |
| Apr 28, 2025 | $37.74 | $36.94 | $0.80 | 507,006.0 | +0.67% |
| Apr 25, 2025 | $37.29 | $36.71 | $0.58 | 409,635.0 | +0.00% |
| Apr 24, 2025 | $37.38 | $36.02 | $1.36 | 471,369.0 | +2.56% |
| Apr 23, 2025 | $37.30 | $36.15 | $1.16 | 590,167.0 | +2.45% |
| Apr 22, 2025 | $35.57 | $34.75 | $0.82 | 390,562.0 | +2.46% |
| Apr 21, 2025 | $35.27 | $34.24 | $1.03 | 529,479.0 | -2.73% |
| Apr 17, 2025 | $35.69 | $34.00 | $1.69 | 614,570.0 | +1.45% |
| Apr 16, 2025 | $35.54 | $34.20 | $1.34 | 498,045.0 | +0.78% |
| Apr 15, 2025 | $35.88 | $34.66 | $1.23 | 545,986.0 | -1.86% |
| Apr 14, 2025 | $35.72 | $34.16 | $1.55 | 694,757.0 | +4.42% |
| Apr 11, 2025 | $35.67 | $32.65 | $3.02 | 942,766.0 | -0.53% |
| Apr 10, 2025 | $35.31 | $33.47 | $1.84 | 671,016.0 | -4.42% |
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 |
|---|---|---|---|---|---|
| May, 2025 | $44.98 | $35.00 | $9.98 | 11,722,573.0 | +19.08% |
| 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% |
0.11%
0.79%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):