Get the Stockscreener App
57.59
2.51%
-1.48
Pre-market:
57.16
-0.43
-0.75%
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 05, 2026, is $57.59.
- 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 77.31% to $57.59 now.
- The 52-week high stock price for LIVN is $71.92, representing a 24.88% increase from the current share price, occurred on February 26, 2026.
- The 52-week low stock price for LIVN is $35.00, indicating a -39.23% decrease from the current share price, occurred on May 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 |
|---|---|---|---|---|---|
| May 05, 2026 | $59.26 | $56.44 | $2.82 | 1,527,507.0 | -2.51% |
| May 04, 2026 | $61.09 | $58.78 | $2.31 | 737,177.0 | -3.16% |
| May 01, 2026 | $61.36 | $59.69 | $1.67 | 658,091.0 | +1.50% |
| Apr 30, 2026 | $60.23 | $58.13 | $2.10 | 1,211,147.0 | +2.00% |
| Apr 29, 2026 | $61.05 | $58.57 | $2.48 | 743,871.0 | -3.87% |
| Apr 28, 2026 | $63.76 | $60.48 | $3.28 | 865,013.0 | -3.34% |
| Apr 27, 2026 | $65.23 | $62.97 | $2.27 | 730,321.0 | -1.23% |
| Apr 24, 2026 | $65.73 | $63.83 | $1.90 | 349,071.0 | -1.45% |
| Apr 23, 2026 | $65.61 | $64.24 | $1.37 | 381,996.0 | -0.05% |
| Apr 22, 2026 | $65.69 | $64.55 | $1.14 | 459,760.0 | +1.01% |
| Apr 21, 2026 | $67.30 | $64.22 | $3.08 | 1,021,013.0 | -1.94% |
| Apr 20, 2026 | $68.00 | $65.41 | $2.59 | 722,667.0 | -1.95% |
| Apr 17, 2026 | $68.04 | $65.98 | $2.06 | 768,282.0 | +3.25% |
| Apr 16, 2026 | $65.31 | $64.20 | $1.11 | 556,366.0 | -0.20% |
| Apr 15, 2026 | $66.48 | $64.66 | $1.83 | 1,384,388.0 | +0.23% |
| Apr 14, 2026 | $65.73 | $64.59 | $1.14 | 419,221.0 | +0.63% |
| Apr 13, 2026 | $64.70 | $62.02 | $2.68 | 636,750.0 | +2.87% |
| Apr 10, 2026 | $64.17 | $61.85 | $2.32 | 629,277.0 | -0.93% |
| Apr 09, 2026 | $64.30 | $63.27 | $1.03 | 641,583.0 | -2.00% |
| Apr 08, 2026 | $66.72 | $63.87 | $2.85 | 1,024,266.0 | +1.76% |
| Apr 07, 2026 | $64.19 | $62.15 | $2.04 | 608,980.0 | +0.06% |
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 |
|---|---|---|---|---|---|
| May, 2026 | $61.36 | $56.44 | $4.92 | 4,450,282.0 | -4.18% |
| 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% |
0.41%
0.93%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):