Get the Stockscreener App
39.13
1.24%
-0.49
After Hours:
39.13
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 March 28, 2025, is $39.13.
- Livanova Plc all-time high stock price is $131.54, occurred on September 12, 2018.
- The lowest Livanova Plc stock price recorded was $33.41 on March 23, 2020. Since then, Livanova Plc's stock price has risen over 17.12% to $39.13 now.
- The 52-week high stock price for LIVN is $64.47, representing a 64.77% increase from the current share price, occurred on May 06, 2024.
- The 52-week low stock price for LIVN is $36.85, indicating a -5.83% decrease from the current share price, occurred on March 10, 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:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| 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% |
| Mar 21, 2025 | $40.24 | $39.16 | $1.09 | 1,079,578.0 | -2.35% |
| Mar 20, 2025 | $41.02 | $39.86 | $1.16 | 688,270.0 | -1.00% |
| Mar 19, 2025 | $40.90 | $40.24 | $0.655 | 714,122.0 | +1.06% |
| Mar 18, 2025 | $41.44 | $40.08 | $1.36 | 608,183.0 | -2.41% |
| Mar 17, 2025 | $41.72 | $39.44 | $2.28 | 1,125,370.0 | +5.53% |
| Mar 14, 2025 | $39.48 | $38.73 | $0.75 | 498,184.0 | +1.76% |
| Mar 13, 2025 | $39.27 | $38.40 | $0.87 | 519,720.0 | -1.31% |
| Mar 12, 2025 | $39.51 | $38.53 | $0.98 | 940,468.0 | +0.03% |
| Mar 11, 2025 | $39.20 | $37.05 | $2.15 | 1,298,749.0 | +5.51% |
| Mar 10, 2025 | $39.30 | $36.85 | $2.45 | 1,174,884.0 | -5.49% |
| Mar 07, 2025 | $40.42 | $38.91 | $1.51 | 1,031,416.0 | -2.05% |
| Mar 06, 2025 | $41.14 | $39.42 | $1.72 | 1,007,745.0 | -2.15% |
| Mar 05, 2025 | $42.75 | $40.68 | $2.07 | 684,679.0 | -1.66% |
| Mar 04, 2025 | $41.85 | $41.49 | $0.365 | 240,994.0 | -0.38% |
| Mar 03, 2025 | $42.32 | $41.06 | $1.26 | 567,993.0 | +0.22% |
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 |
|---|---|---|---|---|---|
| Mar, 2025 | $42.75 | $36.85 | $5.90 | 14,739,589.0 | -6.01% |
| 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% |
0.55%
0.10%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):