Get the Stockscreener App
63.91
0.37%
-0.18
After Hours:
63.91
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 January 28, 2026, is $63.91.
- 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 96.77% to $63.91 now.
- The 52-week high stock price for LIVN is $65.57, representing a 2.60% increase from the current share price, occurred on December 11, 2025.
- The 52-week low stock price for LIVN is $32.48, indicating a -49.18% 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 |
|---|---|---|---|---|---|
| Jan 28, 2026 | $64.68 | $63.41 | $1.27 | 505,092.0 | -0.28% |
| Jan 27, 2026 | $64.41 | $63.66 | $0.745 | 416,137.0 | -0.17% |
| Jan 26, 2026 | $64.28 | $62.85 | $1.43 | 460,126.0 | +1.65% |
| Jan 23, 2026 | $63.91 | $62.45 | $1.46 | 519,022.0 | -1.13% |
| Jan 22, 2026 | $64.78 | $63.16 | $1.61 | 638,009.0 | +0.96% |
| Jan 21, 2026 | $63.93 | $62.81 | $1.12 | 408,006.0 | +0.56% |
| Jan 20, 2026 | $63.00 | $60.79 | $2.21 | 763,758.0 | +1.30% |
| Jan 16, 2026 | $64.10 | $62.06 | $2.03 | 608,582.0 | -1.71% |
| Jan 15, 2026 | $63.50 | $60.97 | $2.53 | 913,792.0 | +3.83% |
| Jan 14, 2026 | $61.44 | $60.40 | $1.04 | 686,118.0 | -0.77% |
| Jan 13, 2026 | $63.07 | $61.30 | $1.77 | 377,459.0 | -1.68% |
| Jan 12, 2026 | $63.99 | $62.16 | $1.83 | 319,999.0 | -3.15% |
| Jan 09, 2026 | $65.07 | $64.12 | $0.945 | 405,541.0 | -0.83% |
| Jan 08, 2026 | $65.39 | $64.18 | $1.21 | 432,650.0 | +0.51% |
| Jan 07, 2026 | $64.96 | $63.92 | $1.04 | 430,339.0 | +0.78% |
| Jan 06, 2026 | $64.23 | $62.76 | $1.47 | 481,233.0 | +1.41% |
| Jan 05, 2026 | $63.60 | $60.60 | $3.00 | 832,212.0 | +4.27% |
| Jan 02, 2026 | $62.00 | $60.56 | $1.44 | 795,856.0 | -1.45% |
| Dec 31, 2025 | $62.60 | $61.38 | $1.22 | 436,344.0 | -1.20% |
| Dec 30, 2025 | $62.46 | $61.70 | $0.76 | 361,267.0 | -0.29% |
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 |
|---|---|---|---|---|---|
| Jan, 2026 | $65.39 | $60.40 | $4.99 | 10,499,023.0 | +3.87% |
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% |
2.57%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):