Get the Stockscreener App
79.55
1.45%
1.0476
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 June 18, 2026, is $79.55.
- 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 144.91% to $79.55 now.
- The 52-week high stock price for LIVN is $80.95, representing a 1.77% increase from the current share price, occurred on June 15, 2026.
- The 52-week low stock price for LIVN is $41.02, indicating a -48.44% 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 |
|---|---|---|---|---|---|
| Jun 18, 2026 | $80.45 | $78.34 | $2.11 | 104,937.0 | +1.43% |
| Jun 17, 2026 | $80.57 | $77.89 | $2.68 | 626,527.0 | -1.23% |
| Jun 16, 2026 | $80.94 | $78.91 | $2.03 | 911,898.0 | -0.28% |
| Jun 15, 2026 | $80.95 | $79.20 | $1.75 | 755,255.0 | +0.39% |
| Jun 12, 2026 | $80.02 | $78.56 | $1.46 | 725,970.0 | -0.69% |
| Jun 11, 2026 | $80.73 | $77.45 | $3.28 | 799,630.0 | +1.99% |
| Jun 10, 2026 | $79.38 | $76.21 | $3.17 | 1,383,648.0 | +1.57% |
| Jun 09, 2026 | $77.80 | $75.95 | $1.85 | 674,004.0 | +3.17% |
| Jun 08, 2026 | $75.66 | $72.45 | $3.21 | 797,776.0 | +3.37% |
| Jun 05, 2026 | $74.62 | $72.07 | $2.56 | 412,880.0 | -1.84% |
| Jun 04, 2026 | $75.05 | $72.13 | $2.92 | 573,415.0 | +3.35% |
| Jun 03, 2026 | $73.51 | $71.00 | $2.51 | 727,411.0 | -2.73% |
| Jun 02, 2026 | $74.40 | $72.48 | $1.92 | 836,289.0 | -0.65% |
| Jun 01, 2026 | $74.28 | $72.24 | $2.05 | 763,626.0 | +0.01% |
| May 29, 2026 | $74.25 | $72.46 | $1.79 | 707,757.0 | +1.04% |
| May 28, 2026 | $73.79 | $71.77 | $2.02 | 758,890.0 | -1.16% |
| May 27, 2026 | $75.64 | $72.90 | $2.73 | 1,050,574.0 | -2.02% |
| 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% |
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 |
|---|---|---|---|---|---|
| Jun, 2026 | $80.95 | $71.00 | $9.95 | 10,093,266.0 | +7.89% |
| May, 2026 | $75.81 | $56.44 | $19.38 | 17,120,262.0 | +22.80% |
| 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% |
1.51%
1.83%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):