34.61
price down icon2.70%   -0.97
after-market After Hours: 34.61
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 April 21, 2025, is $34.61.
  • 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 6.56% to $34.61 now.
  • The 52-week high stock price for LIVN is $64.47, representing a 86.29% increase from the current share price, occurred on May 06, 2024.
  • The 52-week low stock price for LIVN is $32.48, indicating a -6.15% 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
Apr 21, 2025 $35.27 $34.24 $1.03 529,479.0 -2.73%
Apr 17, 2025 $35.69 $34.00 $1.69 614,570.0 +1.45%
Apr 16, 2025 $35.54 $34.20 $1.34 498,045.0 +0.78%
Apr 15, 2025 $35.88 $34.66 $1.23 545,986.0 -1.86%
Apr 14, 2025 $35.72 $34.16 $1.55 694,757.0 +4.42%
Apr 11, 2025 $35.67 $32.65 $3.02 942,766.0 -0.53%
Apr 10, 2025 $35.31 $33.47 $1.84 671,016.0 -4.42%
Apr 09, 2025 $35.72 $32.48 $3.24 1,966,943.0 +5.52%
Apr 08, 2025 $37.50 $33.41 $4.09 1,002,253.0 -4.38%
Apr 07, 2025 $37.11 $34.03 $3.08 1,384,349.0 -1.53%
Apr 04, 2025 $36.48 $35.24 $1.24 1,262,294.0 -4.08%
Apr 03, 2025 $38.50 $37.19 $1.31 856,112.0 -5.11%
Apr 02, 2025 $39.74 $38.47 $1.27 492,975.0 +1.20%
Apr 01, 2025 $39.36 $38.59 $0.77 532,227.0 -0.64%
Mar 31, 2025 $39.53 $38.53 $1.00 613,672.0 +0.38%
Mar 28, 2025 $39.63 $39.03 $0.60 320,232.0 -1.24%
Mar 27, 2025 $40.30 $39.39 $0.91 545,336.0 -0.70%
Mar 26, 2025 $40.09 $39.55 $0.535 356,194.0 -0.05%
Mar 25, 2025 $40.76 $39.59 $1.17 439,465.0 -1.11%
Mar 24, 2025 $40.89 $40.08 $0.81 577,775.0 +2.25%

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
Apr, 2025 $39.74 $32.48 $7.26 12,447,650.0 -11.89%
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 ZBH
$96.17
price down icon 1.79%
medical_devices PHG
$23.29
price down icon 1.36%
medical_devices STE
$218.78
price down icon 1.55%
$66.11
price down icon 3.59%
$60.48
price down icon 3.03%
medical_devices EW
$69.20
price down icon 3.26%
Cap:     |  Volume (24h):