LivaNova (LIVN)
33.88
-0.26 (-0.76%)
At close: Apr 11, 2025, 3:59 PM
33.96
0.24%
After-hours: Apr 11, 2025, 04:20 PM EDT
LivaNova Stock Price History
| Date | Open | Adj Open | High | Adj High | Low | Adj Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| Apr 11, 2025 | 34.29 | 34.29 | 35.67 | 35.67 | 32.65 | 32.65 | 33.96 | 33.96 | -0.53% | 942,766 |
| Apr 10, 2025 | 35.01 | 35.01 | 35.31 | 35.31 | 33.47 | 33.47 | 34.14 | 34.14 | -4.42% | 671,016 |
| Apr 9, 2025 | 33.34 | 33.34 | 35.72 | 35.72 | 32.48 | 32.48 | 35.72 | 35.72 | 5.52% | 1,966,943 |
| Apr 8, 2025 | 37.50 | 37.50 | 37.50 | 37.50 | 33.41 | 33.41 | 33.85 | 33.85 | -4.38% | 1,002,300 |
| Apr 7, 2025 | 35.00 | 35.00 | 37.11 | 37.11 | 34.03 | 34.03 | 35.40 | 35.40 | -1.53% | 1,382,800 |
| Apr 4, 2025 | 36.18 | 36.18 | 36.48 | 36.48 | 35.24 | 35.24 | 35.95 | 35.95 | -4.08% | 1,262,300 |
| Apr 3, 2025 | 38.28 | 38.28 | 38.50 | 38.50 | 37.19 | 37.19 | 37.48 | 37.48 | -5.11% | 856,112 |
| Apr 2, 2025 | 38.59 | 38.59 | 39.74 | 39.74 | 38.47 | 38.47 | 39.50 | 39.50 | 1.20% | 493,000 |
| Apr 1, 2025 | 39.18 | 39.18 | 39.36 | 39.36 | 38.59 | 38.59 | 39.03 | 39.03 | -0.64% | 532,227 |
| Mar 31, 2025 | 38.74 | 38.74 | 39.53 | 39.53 | 38.53 | 38.53 | 39.28 | 39.28 | 0.38% | 613,700 |
| Mar 28, 2025 | 39.48 | 39.48 | 39.63 | 39.63 | 39.03 | 39.03 | 39.13 | 39.13 | -1.24% | 320,232 |
| Mar 27, 2025 | 39.73 | 39.73 | 40.30 | 40.30 | 39.39 | 39.39 | 39.62 | 39.62 | -0.70% | 487,700 |
| Mar 26, 2025 | 40.06 | 40.06 | 40.09 | 40.09 | 39.56 | 39.56 | 39.90 | 39.90 | -0.05% | 373,400 |
| Mar 25, 2025 | 40.32 | 40.32 | 40.76 | 40.76 | 39.59 | 39.59 | 39.92 | 39.92 | -1.11% | 458,433 |
| Mar 24, 2025 | 40.08 | 40.08 | 40.89 | 40.89 | 40.08 | 40.08 | 40.37 | 40.37 | 2.25% | 595,226 |
| Mar 21, 2025 | 39.91 | 39.91 | 40.24 | 40.24 | 39.16 | 39.16 | 39.48 | 39.48 | -2.35% | 1,140,700 |
| Mar 20, 2025 | 40.48 | 40.48 | 41.02 | 41.02 | 39.86 | 39.86 | 40.43 | 40.43 | -1.00% | 716,300 |
| Mar 19, 2025 | 40.40 | 40.40 | 40.90 | 40.90 | 40.24 | 40.24 | 40.84 | 40.84 | 1.06% | 706,127 |
| Mar 18, 2025 | 41.11 | 41.11 | 41.44 | 41.44 | 40.08 | 40.08 | 40.41 | 40.41 | -2.41% | 642,600 |
| Mar 17, 2025 | 39.50 | 39.50 | 41.72 | 41.72 | 39.44 | 39.44 | 41.41 | 41.41 | 5.53% | 1,130,919 |
| Mar 14, 2025 | 38.78 | 38.78 | 39.48 | 39.48 | 38.73 | 38.73 | 39.24 | 39.24 | 1.76% | 514,619 |
| Mar 13, 2025 | 38.99 | 38.99 | 39.27 | 39.27 | 38.40 | 38.40 | 38.56 | 38.56 | -1.31% | 616,612 |
| Mar 12, 2025 | 39.18 | 39.18 | 39.51 | 39.51 | 38.53 | 38.53 | 39.07 | 39.07 | 0.03% | 947,800 |
| Mar 11, 2025 | 37.13 | 37.13 | 39.20 | 39.20 | 37.05 | 37.05 | 39.06 | 39.06 | 5.51% | 1,320,500 |
| Mar 10, 2025 | 39.10 | 39.10 | 39.31 | 39.31 | 36.85 | 36.85 | 37.02 | 37.02 | -5.49% | 1,184,214 |
| Mar 7, 2025 | 39.85 | 39.85 | 40.42 | 40.42 | 38.91 | 38.91 | 39.17 | 39.17 | -2.05% | 1,043,400 |
| Mar 6, 2025 | 40.47 | 40.47 | 41.14 | 41.14 | 39.42 | 39.42 | 39.99 | 39.99 | -2.15% | 1,042,536 |
| Mar 5, 2025 | 41.91 | 41.91 | 42.75 | 42.75 | 40.68 | 40.68 | 40.87 | 40.87 | -1.66% | 707,500 |
| Mar 4, 2025 | 41.41 | 41.41 | 42.60 | 42.60 | 41.30 | 41.30 | 41.56 | 41.56 | -0.38% | 648,238 |
| Mar 3, 2025 | 42.23 | 42.23 | 42.32 | 42.32 | 41.06 | 41.06 | 41.72 | 41.72 | 0.22% | 576,000 |
| Feb 28, 2025 | 41.05 | 41.05 | 41.67 | 41.67 | 40.67 | 40.67 | 41.63 | 41.63 | 1.71% | 807,916 |
| Feb 27, 2025 | 41.45 | 41.45 | 41.82 | 41.82 | 40.66 | 40.66 | 40.93 | 40.93 | -1.25% | 857,731 |
| Feb 26, 2025 | 41.01 | 41.01 | 42.38 | 42.38 | 40.37 | 40.37 | 41.45 | 41.45 | -0.60% | 1,604,643 |
| Feb 25, 2025 | 46.89 | 46.89 | 47.49 | 47.49 | 40.51 | 40.51 | 41.70 | 41.70 | -15.76% | 2,800,500 |
| Feb 24, 2025 | 47.51 | 47.51 | 49.80 | 49.80 | 47.29 | 47.29 | 49.50 | 49.50 | 4.34% | 1,308,158 |
| Feb 21, 2025 | 48.16 | 48.16 | 48.40 | 48.40 | 47.24 | 47.24 | 47.44 | 47.44 | -1.15% | 493,509 |
| Feb 20, 2025 | 47.36 | 47.36 | 48.21 | 48.21 | 47.29 | 47.29 | 47.99 | 47.99 | 1.01% | 461,444 |
| Feb 19, 2025 | 46.96 | 46.96 | 47.54 | 47.54 | 46.75 | 46.75 | 47.51 | 47.51 | 0.64% | 565,415 |
| Feb 18, 2025 | 47.63 | 47.63 | 47.90 | 47.90 | 46.86 | 46.86 | 47.21 | 47.21 | -0.99% | 468,100 |
| Feb 14, 2025 | 48.37 | 48.37 | 49.96 | 49.96 | 47.52 | 47.52 | 47.68 | 47.68 | 0.13% | 340,700 |
| Feb 13, 2025 | 48.03 | 48.03 | 48.74 | 48.74 | 47.10 | 47.10 | 47.62 | 47.62 | -0.06% | 313,400 |
| Feb 12, 2025 | 47.39 | 47.39 | 47.72 | 47.72 | 46.87 | 46.87 | 47.65 | 47.65 | -0.38% | 327,505 |
| Feb 11, 2025 | 49.26 | 49.26 | 49.90 | 49.90 | 47.75 | 47.75 | 47.83 | 47.83 | -1.40% | 335,026 |
| Feb 10, 2025 | 47.94 | 47.94 | 48.57 | 48.57 | 47.64 | 47.64 | 48.51 | 48.51 | 1.44% | 542,100 |
| Feb 7, 2025 | 48.07 | 48.07 | 48.42 | 48.42 | 47.60 | 47.60 | 47.82 | 47.82 | -0.31% | 562,307 |
| Feb 6, 2025 | 48.64 | 48.64 | 48.76 | 48.76 | 47.48 | 47.48 | 47.97 | 47.97 | -1.54% | 302,716 |
| Feb 5, 2025 | 48.36 | 48.36 | 49.06 | 49.06 | 48.01 | 48.01 | 48.72 | 48.72 | 0.97% | 266,410 |
| Feb 4, 2025 | 48.00 | 48.00 | 48.86 | 48.86 | 48.00 | 48.00 | 48.25 | 48.25 | 0.40% | 271,700 |
| Feb 3, 2025 | 49.15 | 49.15 | 49.54 | 49.54 | 48.06 | 48.06 | 48.06 | 48.06 | -3.78% | 391,046 |
| Jan 31, 2025 | 50.31 | 50.31 | 51.08 | 51.08 | 49.82 | 49.82 | 49.95 | 49.95 | -1.36% | 598,200 |