LivaNova (LIVN)
NASDAQ: LIVN
· Real-Time Price · USD
53.73
-0.40 (-0.74%)
At close: Aug 15, 2025, 3:59 PM
53.72
-0.01%
After-hours: Aug 15, 2025, 04:20 PM EDT
LIVN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 54.40 | 54.72 | 53.51 | 53.72 | n/a | -0.76% | 694,936 |
| Aug 14, 2025 | 52.50 | 54.19 | 52.17 | 54.13 | 54.13 | 2.02% | 883,800 |
| Aug 13, 2025 | 50.77 | 53.38 | 50.62 | 53.06 | 53.06 | 4.78% | 917,940 |
| Aug 12, 2025 | 49.98 | 51.06 | 49.78 | 50.64 | 50.64 | 2.18% | 632,400 |
| Aug 11, 2025 | 48.88 | 49.87 | 48.78 | 49.56 | 49.56 | 1.47% | 851,000 |
| Aug 8, 2025 | 48.97 | 49.90 | 48.57 | 48.84 | 48.84 | 0.66% | 823,704 |
| Aug 7, 2025 | 47.82 | 48.69 | 47.13 | 48.52 | 48.52 | 2.45% | 942,900 |
| Aug 6, 2025 | 46.10 | 48.50 | 45.64 | 47.36 | 47.36 | 11.15% | 1,415,948 |
| Aug 5, 2025 | 42.75 | 42.75 | 41.87 | 42.61 | 42.61 | -0.35% | 1,362,346 |
| Aug 4, 2025 | 41.17 | 42.79 | 41.13 | 42.76 | 42.76 | 3.96% | 1,076,939 |
| Aug 1, 2025 | 41.84 | 41.93 | 41.02 | 41.13 | 41.13 | -2.51% | 800,401 |
| Jul 31, 2025 | 43.55 | 43.74 | 42.16 | 42.19 | 42.19 | -4.14% | 918,013 |
| Jul 30, 2025 | 43.99 | 44.76 | 43.43 | 44.01 | 44.01 | 0.05% | 801,300 |
| Jul 29, 2025 | 43.63 | 44.11 | 43.21 | 43.99 | 43.99 | 1.22% | 792,421 |
| Jul 28, 2025 | 43.84 | 44.30 | 43.40 | 43.46 | 43.46 | -0.48% | 675,320 |
| Jul 25, 2025 | 43.55 | 43.95 | 42.86 | 43.67 | 43.67 | 0.88% | 411,200 |
| Jul 24, 2025 | 44.00 | 44.00 | 43.08 | 43.29 | 43.29 | -1.88% | 759,200 |
| Jul 23, 2025 | 44.00 | 44.20 | 43.24 | 44.12 | 44.12 | 1.29% | 700,300 |
| Jul 22, 2025 | 42.37 | 43.62 | 42.37 | 43.56 | 43.56 | 2.86% | 846,317 |
| Jul 21, 2025 | 41.98 | 42.56 | 41.98 | 42.35 | 42.35 | 0.88% | 582,400 |