45.95
price up icon2.45%   1.10
after-market After Hours: 45.88 -0.07 -0.15%
loading

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 June 06, 2025, is $45.95.
  • 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 41.47% to $45.95 now.
  • The 52-week high stock price for LIVN is $57.35, representing a 24.81% increase from the current share price, occurred on October 30, 2024.
  • The 52-week low stock price for LIVN is $32.48, indicating a -29.31% decrease from the current share price, occurred on April 09, 2025.
  • The closing price of Livanova Plc (LIVN) stock in the beginning of 2024 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:
Date High Low High - Low Volume % Change
Jun 06, 2025 $46.11 $45.22 $0.89 932,280.0 +2.45%
Jun 05, 2025 $45.01 $44.14 $0.87 580,397.0 +0.83%
Jun 04, 2025 $44.53 $43.87 $0.665 455,090.0 +0.86%
Jun 03, 2025 $44.15 $42.98 $1.17 623,155.0 +1.59%
Jun 02, 2025 $43.53 $42.79 $0.74 628,925.0 +0.37%
May 30, 2025 $43.60 $42.44 $1.16 598,532.0 +0.19%
May 29, 2025 $43.44 $42.54 $0.90 589,191.0 +0.89%
May 28, 2025 $44.13 $42.71 $1.42 513,422.0 -2.79%
May 27, 2025 $44.03 $42.52 $1.51 797,057.0 +5.11%
May 23, 2025 $42.98 $41.73 $1.25 602,740.0 -3.01%
May 22, 2025 $43.62 $42.80 $0.815 660,973.0 -1.10%
May 21, 2025 $44.66 $43.51 $1.16 652,576.0 -2.72%
May 20, 2025 $45.29 $44.38 $0.91 742,615.0 +2.07%
May 19, 2025 $44.34 $43.68 $0.66 476,361.0 -0.97%
May 16, 2025 $44.56 $43.80 $0.765 517,191.0 +1.32%
May 15, 2025 $43.98 $43.08 $0.90 718,998.0 +0.62%
May 14, 2025 $44.29 $43.48 $0.8093 773,345.0 -1.16%
May 13, 2025 $45.19 $44.03 $1.16 931,463.0 -2.59%
May 12, 2025 $45.77 $44.63 $1.14 1,445,006.0 +2.66%
May 09, 2025 $44.98 $43.88 $1.10 1,063,416.0 -0.02%

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 2025

Month High Low High - Low Volume % Change
Jun, 2025 $46.11 $42.79 $3.32 4,152,127.0 +6.24%
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%

Livanova Plc Stock (LIVN) Price History 2023

Month High Low High - Low Volume % Change
Dec, 2023 $53.21 $42.75 $10.46 12,049,781.0 +15.36%
Nov, 2023 $51.75 $43.20 $8.55 12,700,785.0 -8.56%
Oct, 2023 $54.48 $46.26 $8.23 9,070,360.0 -7.24%
Sep, 2023 $58.30 $52.63 $5.67 7,587,965.0 -4.81%
Aug, 2023 $59.04 $53.58 $5.46 7,142,687.0 -4.96%
Jul, 2023 $59.86 $49.93 $9.93 9,433,013.0 +13.65%
Jun, 2023 $52.69 $44.20 $8.49 8,655,292.0 +16.15%
May, 2023 $48.41 $43.63 $4.78 8,069,637.0 -7.56%
Apr, 2023 $50.48 $42.17 $8.31 9,538,178.0 +9.91%
Mar, 2023 $47.43 $40.26 $7.17 16,162,216.0 -7.90%
Feb, 2023 $59.29 $47.31 $11.98 9,215,242.0 -15.80%
Jan, 2023 $58.22 $54.43 $3.79 8,428,972.0 +1.19%
medical_devices PHG
$23.46
price up icon 0.56%
$311.77
price down icon 1.70%
medical_devices STE
$243.72
price up icon 0.06%
$71.62
price up icon 0.10%
$86.67
price up icon 1.08%
medical_devices EW
$77.52
price down icon 0.32%
Cap:     |  Volume (24h):