Get the Stockscreener App
62.26
0.53%
0.33
After Hours:
62.26
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 11, 2026, is $62.26.
- 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 91.69% to $62.26 now.
- The 52-week high stock price for LIVN is $71.92, representing a 15.52% increase from the current share price, occurred on February 26, 2026.
- The 52-week low stock price for LIVN is $32.48, indicating a -47.83% decrease from the current share price, occurred on April 09, 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 |
|---|---|---|---|---|---|
| Mar 11, 2026 | $62.52 | $60.89 | $1.63 | 612,857.0 | +0.53% |
| Mar 10, 2026 | $63.06 | $60.62 | $2.44 | 884,623.0 | -0.21% |
| Mar 09, 2026 | $62.95 | $60.69 | $2.26 | 1,748,053.0 | -2.79% |
| Mar 06, 2026 | $64.03 | $62.27 | $1.76 | 509,142.0 | -1.33% |
| Mar 05, 2026 | $64.94 | $63.45 | $1.49 | 735,849.0 | -0.86% |
| Mar 04, 2026 | $68.42 | $65.00 | $3.42 | 1,206,517.0 | -4.63% |
| Mar 03, 2026 | $69.11 | $66.77 | $2.34 | 1,308,182.0 | -2.62% |
| Mar 02, 2026 | $71.07 | $69.00 | $2.06 | 851,633.0 | -0.47% |
| Feb 27, 2026 | $71.31 | $69.89 | $1.42 | 928,020.0 | -0.56% |
| Feb 26, 2026 | $71.92 | $69.14 | $2.78 | 1,150,531.0 | +1.01% |
| Feb 25, 2026 | $70.78 | $63.34 | $7.44 | 1,969,596.0 | +1.80% |
| Feb 24, 2026 | $69.52 | $68.16 | $1.36 | 1,693,383.0 | +1.02% |
| Feb 23, 2026 | $68.38 | $66.43 | $1.95 | 851,011.0 | -0.10% |
| Feb 20, 2026 | $69.31 | $67.61 | $1.70 | 911,188.0 | +0.78% |
| Feb 19, 2026 | $68.25 | $66.79 | $1.46 | 880,232.0 | +0.70% |
| Feb 18, 2026 | $68.00 | $66.72 | $1.28 | 1,078,219.0 | +0.69% |
| Feb 17, 2026 | $67.16 | $65.82 | $1.34 | 855,466.0 | +1.76% |
| Feb 13, 2026 | $66.61 | $63.58 | $3.03 | 525,644.0 | +2.96% |
| Feb 12, 2026 | $66.94 | $62.91 | $4.03 | 1,003,132.0 | -3.79% |
| Feb 11, 2026 | $66.57 | $64.34 | $2.23 | 498,694.0 | -0.45% |
| Feb 10, 2026 | $67.42 | $65.42 | $2.00 | 518,836.0 | +1.51% |
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 |
|---|---|---|---|---|---|
| Mar, 2026 | $71.07 | $60.62 | $10.45 | 8,469,713.0 | -11.81% |
| 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% |
2.21%
0.24%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):