Get the Stockscreener App
75.42
2.15%
1.59
After Hours:
75.42
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 May 26, 2026, is $75.42.
- 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 132.20% to $75.42 now.
- The 52-week high stock price for LIVN is $74.41, representing a -1.34% increase from the current share price, occurred on May 22, 2026.
- The 52-week low stock price for LIVN is $41.02, indicating a -45.62% decrease from the current share price, occurred on August 01, 2025.
- The closing price of Livanova Plc (LIVN) stock in the beginning of 2025 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:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 26, 2026 | $75.81 | $70.74 | $5.07 | 436,733.0 | +2.15% |
| May 22, 2026 | $74.41 | $73.58 | $0.83 | 418,005.0 | +0.26% |
| May 21, 2026 | $74.07 | $71.57 | $2.50 | 582,591.0 | -0.09% |
| May 20, 2026 | $74.28 | $72.45 | $1.83 | 712,020.0 | +1.08% |
| May 19, 2026 | $74.32 | $71.42 | $2.90 | 801,796.0 | +0.96% |
| May 18, 2026 | $72.47 | $70.39 | $2.08 | 547,969.0 | +3.19% |
| May 15, 2026 | $71.41 | $69.58 | $1.83 | 568,467.0 | -2.33% |
| May 14, 2026 | $73.30 | $71.57 | $1.73 | 386,414.0 | -1.06% |
| May 13, 2026 | $72.69 | $71.24 | $1.45 | 546,948.0 | +0.96% |
| May 12, 2026 | $71.91 | $69.50 | $2.41 | 1,006,737.0 | +2.37% |
| May 11, 2026 | $72.78 | $69.17 | $3.61 | 1,077,472.0 | -2.46% |
| May 08, 2026 | $72.51 | $70.32 | $2.19 | 921,146.0 | +1.32% |
| May 07, 2026 | $71.24 | $66.80 | $4.44 | 1,743,467.0 | +7.04% |
| May 06, 2026 | $67.47 | $60.92 | $6.55 | 1,930,501.0 | +15.05% |
| May 05, 2026 | $59.26 | $56.44 | $2.82 | 1,527,507.0 | -2.51% |
| May 04, 2026 | $61.09 | $58.78 | $2.31 | 737,177.0 | -3.16% |
| May 01, 2026 | $61.36 | $59.69 | $1.67 | 658,091.0 | +1.50% |
| Apr 30, 2026 | $60.23 | $58.13 | $2.10 | 1,211,147.0 | +2.00% |
| Apr 29, 2026 | $61.05 | $58.57 | $2.48 | 743,871.0 | -3.87% |
| Apr 28, 2026 | $63.76 | $60.48 | $3.28 | 865,013.0 | -3.34% |
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 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2026 | $75.81 | $56.44 | $19.38 | 15,039,774.0 | +25.49% |
| Apr, 2026 | $68.04 | $58.13 | $9.91 | 15,058,792.0 | -5.44% |
| Mar, 2026 | $71.07 | $58.14 | $12.93 | 19,332,554.0 | -9.97% |
| Feb, 2026 | $71.92 | $62.91 | $9.01 | 16,967,957.0 | +7.44% |
| Jan, 2026 | $65.95 | $60.40 | $5.55 | 11,669,621.0 | +6.79% |
Livanova Plc Stock (LIVN) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $65.57 | $61.70 | $3.87 | 11,816,150.0 | -2.40% |
| Nov, 2025 | $64.08 | $48.82 | $15.26 | 13,127,743.0 | +21.24% |
| Oct, 2025 | $55.31 | $49.29 | $6.02 | 9,945,040.0 | +0.48% |
| Sep, 2025 | $58.91 | $51.50 | $7.41 | 12,316,892.0 | -7.08% |
| Aug, 2025 | $57.05 | $41.02 | $16.03 | 16,294,729.0 | +33.61% |
| Jul, 2025 | $47.42 | $41.94 | $5.48 | 12,960,137.0 | -6.29% |
| Jun, 2025 | $47.88 | $42.79 | $5.09 | 11,960,222.0 | +4.09% |
| 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% |
1.27%
2.05%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):