LivaNova (LIVN)
NASDAQ: LIVN
· Real-Time Price · USD
57.34
0.82 (1.45%)
At close: Sep 11, 2025, 3:59 PM
57.34
0.00%
After-hours: Sep 11, 2025, 04:10 PM EDT
LIVN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2025 | 56.53 | 57.44 | 56.44 | 57.34 | n/a | 1.45% | 414,292 |
| Sep 10, 2025 | 58.43 | 58.43 | 56.42 | 56.52 | 56.52 | -3.75% | 468,455 |
| Sep 9, 2025 | 58.45 | 58.91 | 58.12 | 58.72 | 58.72 | 0.69% | 388,500 |
| Sep 8, 2025 | 58.14 | 58.33 | 57.09 | 58.32 | 58.32 | 0.60% | 477,640 |
| Sep 5, 2025 | 58.20 | 58.42 | 57.84 | 57.97 | 57.97 | -0.31% | 958,500 |
| Sep 4, 2025 | 56.40 | 58.19 | 56.00 | 58.15 | 58.15 | 2.76% | 561,647 |
| Sep 3, 2025 | 56.81 | 57.22 | 55.50 | 56.59 | 56.59 | -0.58% | 834,716 |
| Sep 2, 2025 | 55.94 | 56.93 | 55.64 | 56.92 | 56.92 | 0.98% | 582,100 |
| Aug 29, 2025 | 55.47 | 56.39 | 55.28 | 56.37 | 56.37 | 1.66% | 472,600 |
| Aug 28, 2025 | 56.35 | 56.60 | 55.38 | 55.45 | 55.45 | -1.84% | 445,519 |
| Aug 27, 2025 | 56.39 | 56.70 | 56.12 | 56.49 | 56.49 | -0.18% | 474,810 |
| Aug 26, 2025 | 56.12 | 56.64 | 54.50 | 56.59 | 56.59 | 0.43% | 705,800 |
| Aug 25, 2025 | 56.00 | 57.05 | 55.30 | 56.35 | 56.35 | 0.81% | 933,245 |
| Aug 22, 2025 | 53.46 | 55.99 | 53.40 | 55.90 | 55.90 | 5.75% | 728,016 |
| Aug 21, 2025 | 53.37 | 53.64 | 52.81 | 52.86 | 52.86 | -0.99% | 354,118 |
| Aug 20, 2025 | 53.41 | 53.82 | 53.00 | 53.39 | 53.39 | -0.17% | 561,501 |
| Aug 19, 2025 | 53.22 | 53.61 | 52.72 | 53.48 | 53.48 | 0.39% | 731,700 |
| Aug 18, 2025 | 53.63 | 53.98 | 52.95 | 53.27 | 53.27 | -0.84% | 474,827 |
| Aug 15, 2025 | 54.40 | 54.72 | 53.51 | 53.72 | 53.72 | -0.76% | 695,100 |
| Aug 14, 2025 | 52.50 | 54.19 | 52.17 | 54.13 | 54.13 | 2.02% | 883,800 |