Comparing Back to the side-by-side chart ↗
LivaNova PLC (LIVN) — Price History
As of 2026-10-16 — refreshed nightly from the Closelooknet data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 78.69 | 79.31 | 77.18 | 77.58 | -1.17% | 774,000 |
| 2026-10-15 | 76.90 | 79.11 | 76.19 | 78.50 | +3.18% | 738,000 |
| 2026-10-14 | 75.82 | 77.28 | 75.13 | 76.08 | -0.38% | 464,600 |
| 2026-10-13 | 77.34 | 78.10 | 76.12 | 76.37 | -1.16% | 561,300 |
| 2026-10-12 | 76.12 | 77.35 | 75.99 | 77.27 | +1.15% | 1,029,600 |
| 2026-10-09 | 76.12 | 77.66 | 75.63 | 76.39 | +0.63% | 339,400 |
| 2026-10-08 | 75.45 | 76.25 | 74.23 | 75.91 | -0.03% | 467,200 |
| 2026-10-07 | 75.06 | 76.26 | 74.44 | 75.93 | +1.33% | 692,100 |
| 2026-10-06 | 76.80 | 76.80 | 74.58 | 74.93 | -1.96% | 424,500 |
| 2026-10-05 | 75.56 | 76.90 | 74.23 | 76.43 | +1.81% | 558,900 |
| 2026-10-02 | 75.68 | 76.77 | 74.64 | 75.07 | +0.50% | 528,500 |
| 2026-10-01 | 76.44 | 77.15 | 74.47 | 74.70 | -2.35% | 767,200 |
| 2026-09-30 | 77.11 | 77.11 | 75.39 | 76.50 | -0.64% | 970,700 |
| 2026-09-29 | 76.71 | 77.15 | 76.13 | 76.99 | -0.28% | 567,800 |
| 2026-09-28 | 76.13 | 77.66 | 75.47 | 77.21 | +0.76% | 570,700 |
| 2026-09-25 | 75.44 | 77.46 | 75.12 | 76.63 | +1.58% | 745,300 |
| 2026-09-24 | 77.26 | 77.45 | 74.11 | 75.44 | -2.23% | 1,056,400 |
| 2026-09-23 | 78.39 | 79.02 | 76.70 | 77.16 | -1.69% | 493,100 |
| 2026-09-22 | 79.19 | 80.19 | 78.18 | 78.49 | +0.41% | 640,500 |
| 2026-09-21 | 78.39 | 78.63 | 76.83 | 78.17 | +0.21% | 579,200 |
| 2026-09-18 | 77.34 | 78.44 | 76.78 | 78.01 | +0.28% | 1,377,500 |
| 2026-09-17 | 79.23 | 79.23 | 77.51 | 77.79 | -0.92% | 627,300 |
| 2026-09-16 | 79.56 | 80.63 | 77.69 | 78.51 | -1.21% | 693,600 |
| 2026-09-15 | 80.19 | 80.24 | 79.13 | 79.47 | -1.44% | 587,200 |
| 2026-09-14 | 78.70 | 80.77 | 78.30 | 80.63 | +3.13% | 552,000 |
| 2026-09-11 | 79.22 | 79.27 | 77.15 | 78.18 | +0.00% | 552,400 |
| 2026-09-10 | 78.11 | 78.88 | 77.37 | 78.18 | -0.95% | 425,900 |
| 2026-09-09 | 80.22 | 80.37 | 78.11 | 78.93 | -2.19% | 674,400 |
| 2026-09-08 | 81.44 | 81.83 | 80.16 | 80.70 | -1.49% | 473,000 |
| 2026-09-04 | 80.67 | 82.22 | 80.39 | 81.92 | +0.89% | 334,200 |
| 2026-09-03 | 83.50 | 83.52 | 80.81 | 81.20 | -1.46% | 694,100 |
| 2026-09-02 | 80.16 | 83.31 | 80.16 | 82.40 | +2.79% | 769,400 |
| 2026-09-01 | 79.57 | 80.63 | 78.49 | 80.16 | +0.44% | 585,400 |
| 2026-08-31 | 79.86 | 80.15 | 77.28 | 79.81 | -0.63% | 593,700 |
| 2026-08-28 | 80.10 | 80.77 | 79.42 | 80.32 | +0.36% | 466,000 |
| 2026-08-27 | 79.34 | 80.27 | 78.96 | 80.03 | +0.08% | 611,300 |
| 2026-08-26 | 79.83 | 80.03 | 77.63 | 79.97 | +0.71% | 733,400 |
| 2026-08-25 | 78.73 | 79.59 | 77.90 | 79.41 | +1.47% | 562,919 |
| 2026-08-24 | 78.65 | 80.00 | 78.00 | 78.26 | -0.61% | 823,214 |
| 2026-08-21 | 78.80 | 79.56 | 77.94 | 78.74 | +0.68% | 440,200 |
| 2026-08-20 | 80.00 | 80.81 | 77.89 | 78.21 | -3.25% | 418,800 |
| 2026-08-19 | 80.82 | 81.66 | 80.41 | 80.84 | +1.23% | 496,600 |
| 2026-08-18 | 81.69 | 81.69 | 79.09 | 79.86 | -1.99% | 619,100 |
| 2026-08-17 | 81.38 | 81.91 | 80.81 | 81.48 | -0.90% | 445,100 |
| 2026-08-14 | 81.59 | 82.34 | 79.98 | 82.22 | +0.02% | 559,400 |
| 2026-08-13 | 81.67 | 82.70 | 80.58 | 82.20 | +1.76% | 677,600 |
| 2026-08-12 | 77.95 | 81.56 | 76.72 | 80.78 | +2.80% | 979,100 |
| 2026-08-11 | 76.55 | 79.14 | 75.69 | 78.58 | +2.75% | 673,276 |
| 2026-08-10 | 75.04 | 77.00 | 75.04 | 76.48 | +0.34% | 473,157 |
| 2026-08-07 | 75.43 | 76.34 | 74.67 | 76.22 | +0.58% | 745,000 |
| 2026-08-06 | 77.55 | 78.18 | 75.28 | 75.78 | -3.03% | 932,500 |
| 2026-08-05 | 79.88 | 81.86 | 75.07 | 78.14 | -8.41% | 1,862,500 |
| 2026-08-04 | 82.95 | 85.76 | 82.08 | 85.33 | +3.47% | 1,284,900 |
| 2026-08-03 | 80.44 | 82.54 | 80.44 | 82.46 | +2.89% | 660,600 |
| 2026-07-31 | 80.56 | 81.78 | 79.30 | 80.14 | -1.12% | 514,700 |
| 2026-07-30 | 81.90 | 82.07 | 80.02 | 81.05 | -0.47% | 645,800 |
| 2026-07-29 | 81.99 | 82.70 | 80.47 | 81.43 | -0.80% | 502,000 |
| 2026-07-28 | 81.31 | 82.64 | 81.25 | 82.09 | +1.87% | 536,800 |
| 2026-07-27 | 78.85 | 80.64 | 78.31 | 80.58 | +3.06% | 486,500 |
| 2026-07-24 | 79.61 | 79.73 | 77.86 | 78.19 | -0.53% | 412,300 |
| 2026-07-23 | 76.63 | 78.69 | 75.30 | 78.61 | +0.43% | 707,200 |
| 2026-07-22 | 79.77 | 80.27 | 78.06 | 78.27 | -1.97% | 434,600 |
| 2026-07-21 | 79.15 | 79.97 | 78.83 | 79.84 | +0.80% | 444,400 |
| 2026-07-20 | 80.78 | 80.92 | 79.19 | 79.21 | -1.85% | 602,000 |
| 2026-07-17 | 80.55 | 82.05 | 79.96 | 80.70 | -1.33% | 445,700 |
| 2026-07-16 | 80.15 | 82.65 | 79.78 | 81.79 | +3.00% | 630,900 |
| 2026-07-15 | 78.69 | 80.75 | 78.07 | 79.41 | +0.37% | 723,400 |
| 2026-07-14 | 83.02 | 83.50 | 78.46 | 79.12 | -4.65% | 828,600 |
| 2026-07-13 | 83.44 | 83.80 | 82.45 | 82.98 | +0.51% | 466,000 |
| 2026-07-10 | 82.52 | 82.83 | 81.50 | 82.56 | +0.05% | 452,300 |
| 2026-07-09 | 82.54 | 83.94 | 81.72 | 82.52 | +0.01% | 612,100 |
| 2026-07-08 | 83.58 | 83.94 | 81.81 | 82.51 | -1.28% | 724,800 |
| 2026-07-07 | 84.74 | 84.77 | 82.48 | 83.58 | -0.54% | 439,600 |
| 2026-07-06 | 83.93 | 85.27 | 83.13 | 84.03 | +0.49% | 548,800 |
| 2026-07-02 | 83.07 | 83.75 | 82.00 | 83.62 | +1.38% | 517,400 |
| 2026-07-01 | 82.46 | 83.07 | 81.64 | 82.48 | +0.30% | 475,400 |
| 2026-06-30 | 82.77 | 82.92 | 80.74 | 82.23 | -1.00% | 664,300 |
| 2026-06-29 | 82.78 | 83.21 | 81.64 | 83.06 | -0.44% | 1,050,700 |
| 2026-06-26 | 81.15 | 83.98 | 80.86 | 83.43 | +2.94% | 2,003,400 |
| 2026-06-25 | 80.05 | 82.66 | 80.00 | 81.05 | +1.38% | 652,200 |
| 2026-06-24 | 78.68 | 80.89 | 78.68 | 79.95 | +1.61% | 822,100 |
| 2026-06-23 | 78.14 | 79.93 | 78.14 | 78.68 | -0.04% | 576,200 |
| 2026-06-22 | 78.64 | 79.89 | 77.74 | 78.71 | +0.27% | 689,600 |
| 2026-06-18 | 79.66 | 80.45 | 77.71 | 78.50 | +0.00% | 1,427,500 |
| 2026-06-17 | 79.51 | 80.57 | 77.89 | 78.50 | -1.23% | 626,500 |
| 2026-06-16 | 80.28 | 80.94 | 78.91 | 79.48 | -0.28% | 911,900 |
| 2026-06-15 | 80.41 | 80.95 | 79.20 | 79.70 | +0.39% | 755,800 |
| 2026-06-12 | 79.66 | 80.02 | 78.56 | 79.39 | -0.69% | 726,000 |
| 2026-06-11 | 78.50 | 80.73 | 77.45 | 79.94 | +1.99% | 748,100 |
| 2026-06-10 | 77.42 | 79.38 | 76.21 | 78.38 | +1.57% | 1,383,600 |
| 2026-06-09 | 76.92 | 77.80 | 75.95 | 77.17 | +3.17% | 674,000 |
| 2026-06-08 | 72.47 | 75.66 | 72.45 | 74.80 | +3.37% | 797,800 |
| 2026-06-05 | 73.64 | 74.63 | 72.07 | 72.36 | -1.84% | 412,900 |
| 2026-06-04 | 72.44 | 75.05 | 72.13 | 73.72 | +3.35% | 573,400 |
| 2026-06-03 | 73.20 | 73.51 | 71.00 | 71.33 | -2.73% | 727,800 |
| 2026-06-02 | 73.17 | 74.40 | 72.48 | 73.33 | -0.65% | 836,300 |
| 2026-06-01 | 73.20 | 74.28 | 72.24 | 73.81 | +0.01% | 763,600 |
| 2026-05-29 | 72.77 | 74.25 | 72.46 | 73.80 | +1.04% | 708,000 |
| 2026-05-28 | 73.18 | 73.79 | 71.77 | 73.04 | -1.16% | 758,900 |
| 2026-05-27 | 75.42 | 75.64 | 72.90 | 73.90 | -2.02% | 1,050,600 |
| 2026-05-26 | 74.51 | 75.81 | 70.74 | 75.42 | +2.15% | 436,700 |
| 2026-05-22 | 73.77 | 74.41 | 73.58 | 73.83 | +0.26% | 418,000 |
| 2026-05-21 | 73.16 | 74.07 | 71.57 | 73.64 | -0.09% | 582,600 |
| 2026-05-20 | 73.10 | 74.28 | 72.45 | 73.71 | +1.08% | 712,000 |
| 2026-05-19 | 72.23 | 74.32 | 71.42 | 72.92 | +0.96% | 801,800 |
| 2026-05-18 | 70.45 | 72.47 | 70.39 | 72.23 | +3.19% | 548,000 |
| 2026-05-15 | 71.12 | 71.41 | 69.58 | 70.00 | -2.33% | 568,500 |
| 2026-05-14 | 72.68 | 73.30 | 71.57 | 71.67 | -1.06% | 386,400 |
| 2026-05-13 | 71.70 | 72.69 | 71.24 | 72.44 | +0.96% | 774,200 |
| 2026-05-12 | 70.08 | 71.91 | 69.50 | 71.75 | +2.37% | 1,019,300 |
| 2026-05-11 | 71.45 | 72.78 | 69.17 | 70.09 | -2.46% | 1,085,100 |
| 2026-05-08 | 71.25 | 72.51 | 70.32 | 71.86 | +1.32% | 921,200 |
| 2026-05-07 | 67.38 | 71.24 | 66.80 | 70.92 | +7.04% | 1,788,800 |
| 2026-05-06 | 61.00 | 67.47 | 60.92 | 66.26 | +15.05% | 1,932,800 |
| 2026-05-05 | 58.91 | 59.26 | 56.44 | 57.59 | -2.51% | 1,540,600 |
| 2026-05-04 | 60.52 | 61.09 | 58.78 | 59.07 | -3.16% | 737,700 |
| 2026-05-01 | 60.48 | 61.36 | 59.69 | 61.00 | +1.50% | 658,100 |
| 2026-04-30 | 58.81 | 60.23 | 58.13 | 60.10 | +2.00% | 1,211,100 |
| 2026-04-29 | 60.64 | 61.05 | 58.57 | 58.92 | -3.87% | 743,900 |
| 2026-04-28 | 63.63 | 63.76 | 60.48 | 61.29 | -3.34% | 907,900 |
| 2026-04-27 | 63.68 | 65.23 | 62.97 | 63.41 | -1.23% | 730,400 |
| 2026-04-24 | 64.85 | 65.73 | 63.83 | 64.20 | -1.45% | 394,000 |
| 2026-04-23 | 65.19 | 65.61 | 64.24 | 65.14 | -0.05% | 382,000 |
| 2026-04-22 | 64.80 | 65.69 | 64.55 | 65.18 | +1.01% | 470,200 |
| 2026-04-21 | 65.89 | 67.30 | 64.22 | 64.53 | -1.94% | 1,021,200 |
| 2026-04-20 | 67.12 | 68.00 | 65.41 | 65.81 | -1.95% | 758,300 |
| 2026-04-17 | 65.98 | 68.04 | 65.98 | 67.12 | +3.25% | 776,500 |
| 2026-04-16 | 64.88 | 65.31 | 64.20 | 65.01 | -0.20% | 559,600 |
| 2026-04-15 | 65.00 | 66.48 | 64.66 | 65.14 | +0.23% | 1,384,400 |
| 2026-04-14 | 64.66 | 65.73 | 64.59 | 64.99 | +0.63% | 426,900 |
| 2026-04-13 | 62.26 | 64.70 | 62.02 | 64.58 | +2.87% | 644,900 |
| 2026-04-10 | 63.50 | 64.17 | 61.85 | 62.78 | -0.93% | 638,900 |
| 2026-04-09 | 63.86 | 64.30 | 63.27 | 63.37 | -2.00% | 641,600 |
| 2026-04-08 | 66.72 | 66.72 | 63.87 | 64.66 | +1.76% | 1,024,300 |
| 2026-04-07 | 63.35 | 64.19 | 62.15 | 63.54 | +0.06% | 632,800 |
| 2026-04-06 | 63.21 | 64.17 | 63.17 | 63.50 | -0.45% | 588,100 |
| 2026-04-02 | 62.53 | 65.09 | 62.41 | 63.79 | -1.30% | 678,900 |
| 2026-04-01 | 63.83 | 65.21 | 63.69 | 64.63 | +1.68% | 638,000 |
| 2026-03-31 | 61.86 | 64.01 | 60.35 | 63.56 | +3.74% | 1,133,900 |
| 2026-03-30 | 62.04 | 62.65 | 61.13 | 61.27 | -0.94% | 625,200 |
| 2026-03-27 | 62.89 | 63.55 | 60.63 | 61.85 | -2.83% | 766,200 |
| 2026-03-26 | 63.27 | 64.88 | 62.97 | 63.65 | +0.55% | 768,600 |
| 2026-03-25 | 63.24 | 63.65 | 61.62 | 63.30 | +1.44% | 532,500 |
| 2026-03-24 | 62.49 | 63.68 | 61.98 | 62.40 | -1.33% | 721,400 |
| 2026-03-23 | 63.58 | 64.06 | 62.95 | 63.24 | +1.69% | 674,100 |
| 2026-03-20 | 63.37 | 63.87 | 61.47 | 62.19 | -2.11% | 1,205,000 |
| 2026-03-19 | 63.20 | 64.18 | 62.32 | 63.53 | +1.13% | 749,700 |
| 2026-03-18 | 62.24 | 63.24 | 61.66 | 62.82 | +0.62% | 872,500 |
| 2026-03-17 | 61.75 | 63.28 | 61.58 | 62.43 | +1.63% | 803,600 |
| 2026-03-16 | 59.43 | 61.72 | 59.41 | 61.43 | +5.08% | 956,400 |
| 2026-03-13 | 59.65 | 59.95 | 58.14 | 58.46 | -1.42% | 1,034,600 |
| 2026-03-12 | 61.16 | 62.31 | 59.24 | 59.30 | -4.75% | 796,700 |
| 2026-03-11 | 61.38 | 62.52 | 60.89 | 62.26 | +0.53% | 634,200 |
| 2026-03-10 | 61.94 | 63.06 | 60.62 | 61.93 | -0.21% | 884,623 |
| 2026-03-09 | 62.75 | 62.95 | 60.69 | 62.06 | -2.79% | 1,748,061 |
| 2026-03-06 | 63.73 | 64.03 | 62.27 | 63.84 | -1.33% | 531,000 |
| 2026-03-05 | 64.42 | 64.94 | 63.45 | 64.70 | -0.86% | 736,000 |
| 2026-03-04 | 68.42 | 68.42 | 65.00 | 65.26 | -4.63% | 1,216,800 |
| 2026-03-03 | 69.11 | 69.11 | 66.77 | 68.43 | -2.62% | 1,308,200 |
| 2026-03-02 | 69.31 | 71.07 | 69.00 | 70.27 | -0.47% | 856,300 |
| 2026-02-27 | 70.52 | 71.31 | 69.89 | 70.60 | -0.56% | 945,800 |
| 2026-02-26 | 70.51 | 71.92 | 69.14 | 71.00 | +1.01% | 1,179,700 |
| 2026-02-25 | 64.16 | 70.78 | 63.34 | 70.29 | +1.80% | 2,000,900 |
| 2026-02-24 | 68.34 | 69.52 | 68.16 | 69.05 | +1.02% | 1,695,500 |
| 2026-02-23 | 67.96 | 68.38 | 66.43 | 68.35 | -0.10% | 863,500 |
| 2026-02-20 | 67.96 | 69.31 | 67.61 | 68.42 | +0.78% | 915,900 |
| 2026-02-19 | 67.47 | 68.25 | 66.79 | 67.89 | +0.70% | 891,600 |
| 2026-02-18 | 66.82 | 68.00 | 66.72 | 67.42 | +0.69% | 1,078,400 |
| 2026-02-17 | 65.82 | 67.16 | 65.82 | 66.96 | +1.76% | 881,900 |
| 2026-02-13 | 64.16 | 66.61 | 63.58 | 65.80 | +2.96% | 536,123 |
| 2026-02-12 | 66.81 | 66.94 | 62.91 | 63.91 | -3.79% | 1,003,247 |
| 2026-02-11 | 66.57 | 66.57 | 64.34 | 66.43 | -0.45% | 510,417 |
| 2026-02-10 | 65.89 | 67.42 | 65.42 | 66.73 | +1.51% | 554,784 |
| 2026-02-09 | 66.42 | 66.47 | 64.99 | 65.74 | -1.23% | 362,977 |
| 2026-02-06 | 65.45 | 66.92 | 64.98 | 66.56 | +2.35% | 578,051 |
| 2026-02-05 | 65.31 | 67.20 | 64.67 | 65.03 | -0.61% | 824,995 |
| 2026-02-04 | 65.88 | 67.01 | 64.23 | 65.43 | -0.76% | 777,396 |
| 2026-02-03 | 66.75 | 67.12 | 64.23 | 65.93 | -1.24% | 888,611 |
| 2026-02-02 | 65.59 | 67.92 | 65.41 | 66.76 | +1.60% | 812,151 |
| 2026-01-30 | 64.46 | 65.95 | 63.83 | 65.71 | +1.55% | 1,093,985 |
| 2026-01-29 | 64.17 | 64.75 | 62.94 | 64.71 | +1.25% | 591,911 |
| 2026-01-28 | 63.86 | 64.68 | 63.41 | 63.91 | -0.28% | 506,921 |
| 2026-01-27 | 64.20 | 64.41 | 63.66 | 64.09 | -0.17% | 416,137 |
| 2026-01-26 | 63.35 | 64.28 | 62.85 | 64.20 | +1.65% | 460,126 |
| 2026-01-23 | 63.88 | 63.91 | 62.45 | 63.16 | -1.13% | 519,197 |
| 2026-01-22 | 63.26 | 64.78 | 63.16 | 63.88 | +0.96% | 638,009 |
| 2026-01-21 | 63.28 | 63.93 | 62.81 | 63.27 | +0.56% | 408,117 |
| 2026-01-20 | 61.37 | 63.00 | 60.79 | 62.92 | +1.30% | 763,810 |
| 2026-01-16 | 63.30 | 64.10 | 62.06 | 62.11 | -1.71% | 706,152 |
| 2026-01-15 | 61.18 | 63.50 | 60.97 | 63.19 | +3.83% | 913,792 |
| 2026-01-14 | 61.11 | 61.44 | 60.40 | 60.86 | -0.77% | 686,118 |
| 2026-01-13 | 62.69 | 63.07 | 61.30 | 61.33 | -1.68% | 377,514 |
| 2026-01-12 | 63.95 | 63.99 | 62.16 | 62.38 | -3.15% | 319,999 |
| 2026-01-09 | 64.66 | 65.07 | 64.13 | 64.41 | -0.83% | 408,294 |
| 2026-01-08 | 64.18 | 65.39 | 64.18 | 64.95 | +0.51% | 432,850 |
| 2026-01-07 | 64.32 | 64.96 | 63.92 | 64.62 | +0.78% | 430,339 |
| 2026-01-06 | 62.86 | 64.23 | 62.76 | 64.12 | +1.41% | 481,235 |
| 2026-01-05 | 60.60 | 63.60 | 60.60 | 63.23 | +4.27% | 832,212 |
| 2026-01-02 | 61.62 | 62.00 | 60.56 | 60.64 | -1.45% | 795,856 |
| 2025-12-31 | 62.32 | 62.60 | 61.38 | 61.53 | -1.20% | 436,344 |
| 2025-12-30 | 62.46 | 62.46 | 61.70 | 62.28 | -0.29% | 361,267 |
| 2025-12-29 | 62.98 | 63.58 | 61.90 | 62.46 | -0.65% | 401,212 |
| 2025-12-26 | 63.27 | 63.31 | 62.59 | 62.87 | -0.33% | 238,895 |
| 2025-12-24 | 63.41 | 63.69 | 63.00 | 63.08 | -0.27% | 188,477 |
| 2025-12-23 | 63.00 | 63.32 | 62.79 | 63.25 | +0.32% | 482,447 |
| 2025-12-22 | 62.42 | 63.31 | 62.10 | 63.05 | +0.37% | 518,265 |
| 2025-12-19 | 62.68 | 63.09 | 62.08 | 62.82 | +1.19% | 1,334,941 |
| 2025-12-18 | 63.09 | 63.65 | 62.07 | 62.08 | -1.59% | 583,215 |
| 2025-12-17 | 62.74 | 63.83 | 62.56 | 63.08 | +0.00% | 462,314 |
| 2025-12-16 | 63.48 | 64.00 | 62.74 | 63.08 | +0.03% | 584,333 |
| 2025-12-15 | 63.00 | 63.45 | 62.30 | 63.06 | +0.49% | 610,265 |
| 2025-12-12 | 64.31 | 64.35 | 62.64 | 62.75 | -1.88% | 522,901 |
| 2025-12-11 | 64.46 | 65.57 | 62.96 | 63.95 | -0.17% | 637,696 |
| 2025-12-10 | 62.05 | 64.30 | 61.98 | 64.06 | +3.31% | 497,183 |
| 2025-12-09 | 62.76 | 63.23 | 61.80 | 62.01 | -1.05% | 869,739 |
| 2025-12-08 | 63.35 | 63.63 | 62.11 | 62.67 | -1.09% | 687,270 |
| 2025-12-05 | 64.23 | 64.45 | 62.85 | 63.36 | -0.85% | 467,228 |
| 2025-12-04 | 63.18 | 64.18 | 62.56 | 63.90 | +0.96% | 496,023 |
| 2025-12-03 | 63.63 | 64.19 | 62.83 | 63.29 | -0.61% | 554,731 |
| 2025-12-02 | 63.19 | 64.31 | 62.32 | 63.68 | +0.90% | 860,842 |
| 2025-12-01 | 63.35 | 63.99 | 62.43 | 63.11 | -1.10% | 697,539 |
| 2025-11-28 | 64.00 | 64.00 | 63.33 | 63.81 | -0.05% | 233,552 |
| 2025-11-26 | 63.08 | 64.08 | 62.60 | 63.84 | +0.84% | 692,562 |
| 2025-11-25 | 60.41 | 63.70 | 60.34 | 63.31 | +4.71% | 890,178 |
| 2025-11-24 | 58.50 | 61.48 | 58.30 | 60.46 | +9.35% | 1,014,839 |
| 2025-11-21 | 54.15 | 56.16 | 53.48 | 55.29 | +3.50% | 392,782 |
| 2025-11-20 | 54.22 | 55.35 | 53.37 | 53.42 | -0.91% | 382,153 |
| 2025-11-19 | 53.71 | 54.27 | 53.38 | 53.91 | +0.04% | 531,210 |
| 2025-11-18 | 53.60 | 54.30 | 52.37 | 53.89 | +0.47% | 476,102 |
| 2025-11-17 | 55.16 | 56.15 | 53.58 | 53.64 | -3.11% | 607,789 |
| 2025-11-14 | 55.00 | 55.61 | 53.36 | 55.36 | +0.29% | 600,047 |
| 2025-11-13 | 56.62 | 56.62 | 55.12 | 55.20 | -2.51% | 781,047 |
| 2025-11-12 | 54.00 | 57.83 | 54.00 | 56.62 | +7.48% | 1,358,548 |
| 2025-11-11 | 51.11 | 53.14 | 51.11 | 52.68 | +3.54% | 576,775 |
| 2025-11-10 | 50.70 | 51.28 | 49.83 | 50.88 | +0.85% | 467,981 |
| 2025-11-07 | 49.73 | 51.97 | 49.73 | 50.45 | +1.78% | 661,926 |
| 2025-11-06 | 51.17 | 51.59 | 48.82 | 49.57 | -2.44% | 560,545 |
| 2025-11-05 | 52.04 | 54.95 | 50.55 | 50.81 | -5.80% | 1,430,032 |
| 2025-11-04 | 52.52 | 54.09 | 52.00 | 53.94 | +2.59% | 858,453 |
| 2025-11-03 | 52.80 | 53.13 | 52.07 | 52.58 | -0.10% | 611,555 |
| 2025-10-31 | 52.45 | 53.31 | 51.89 | 52.63 | -0.30% | 497,280 |
| 2025-10-30 | 53.27 | 53.76 | 52.63 | 52.79 | -1.03% | 260,536 |
| 2025-10-29 | 53.65 | 54.86 | 53.18 | 53.34 | -0.97% | 681,879 |
| 2025-10-28 | 54.29 | 54.29 | 53.53 | 53.86 | -0.77% | 588,980 |
| 2025-10-27 | 54.87 | 55.20 | 54.21 | 54.28 | -1.11% | 538,103 |
| 2025-10-24 | 54.61 | 54.97 | 54.22 | 54.89 | +0.81% | 521,594 |
| 2025-10-23 | 54.73 | 55.29 | 53.71 | 54.45 | -0.73% | 475,845 |
| 2025-10-22 | 54.93 | 55.31 | 54.29 | 54.85 | +0.26% | 420,697 |
| 2025-10-21 | 54.13 | 55.25 | 53.65 | 54.71 | +1.13% | 367,512 |
| 2025-10-20 | 54.31 | 54.92 | 53.30 | 54.10 | +0.69% | 279,915 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Nov (+21.36%). Worst month: Mar (-7.70%). Based on 2 years of daily data (2025–2026).
FAQ · from the current price data · as of 2026-10-16
Quick answers
What is LivaNova PLC's (LIVN) latest close?
77.58 on 2026-10-16, from the Closelook data lake's daily price record.
What is LIVN's 52-week high and low?
85.76 high and 48.82 low over the trailing 52 weeks, as of 2026-10-16.
What is LivaNova PLC's strongest and weakest month historically?
Historically, LIVN's strongest calendar month has been Nov (average +21.36%) and its weakest Mar (average -7.70%), based on 2 years of daily data (2025–2026).
How many years of seasonality does this cover?
2 years (2025–2026), computed from 449 daily bars in the Closelook data lake.