Dark

LIVN
LivaNova PLC
stock NASDAQ

At Close

Jul 24, 2026 3:59:56 PM EDT

78.11USD-0.636%(-0.50)412,289

0.00Bid 0.00Ask 0.00Spread

Pre-market

Jul 24, 2026 9:22:30 AM EDT

79.11USD+0.636%(+0.50)1,435

After-hours

Jul 24, 2026 4:00:30 PM EDT

78.19USD+0.102%(+0.08)77,833

OverviewOptionsHistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-24	79.6100	79.7350	77.8600	78.1900	-0.534%	412,289	0.000%
2026-07-23	76.6300	78.6850	75.3000	78.6100	+0.434%	707,177	-0.534%
2026-07-22	79.7700	80.2700	78.0650	78.2700	-1.973%	434,601	-0.102%
2026-07-21	79.1500	79.9750	78.8250	79.8450	+0.802%	444,441	-2.073%
2026-07-20	80.7800	80.9225	79.1900	79.2100	-1.846%	602,050	-1.288%
2026-07-17	80.5500	82.0450	79.9600	80.7000	-1.333%	445,739	-3.110%
2026-07-16	80.1500	82.6500	79.7750	81.7900	+2.997%	630,900	-4.402%
2026-07-15	78.6950	80.7500	78.0700	79.4100	+0.367%	723,368	-1.536%
2026-07-14	83.0200	83.4950	78.4600	79.1200	-4.652%	820,716	-1.175%
2026-07-13	83.4400	83.8000	82.4500	82.9800	+0.509%	465,973	-5.772%
2026-07-10	82.5200	82.8300	81.5000	82.5600	+0.048%	452,293	-5.293%
2026-07-09	82.5400	83.9400	81.7200	82.5200	+0.012%	612,071	-5.247%
2026-07-08	83.5800	83.9400	81.8100	82.5100	-1.280%	724,839	-5.236%
2026-07-07	84.7400	84.7700	82.4800	83.5800	-0.536%	439,563	-6.449%
2026-07-06	83.9300	85.2700	83.1300	84.0300	+0.490%	548,865	-6.950%
2026-07-02	83.0700	83.7500	82.0000	83.6200	+1.382%	517,430	-6.494%
2026-07-01	82.4600	83.0700	81.6400	82.4800	+0.304%	475,127	-5.201%
2026-06-30	82.7700	82.9150	80.7400	82.2300	-0.999%	664,293	-4.913%
2026-06-29	82.7800	83.2100	81.6350	83.0600	-0.443%	1,050,707	-5.863%
2026-06-26	81.1500	83.9800	80.8600	83.4300	+2.936%	2,003,412	-6.281%
2026-06-25	80.0500	82.6600	80.0000	81.0500	+1.376%	652,150	-3.529%
2026-06-24	78.6800	80.8900	78.6800	79.9500	+1.614%	822,051	-2.201%
2026-06-23	78.1400	79.9325	78.1400	78.6800	-0.038%	576,237	-0.623%
2026-06-22	78.6450	79.8900	77.7400	78.7100	+0.268%	689,740	-0.661%
2026-06-18	79.6600	80.4500	77.7100	78.5000	0.000%	1,427,477	-0.395%
2026-06-17	79.5100	80.5700	77.8900	78.5000	-1.233%	626,527	-0.395%
2026-06-16	80.2800	80.9400	78.9100	79.4800	-0.276%	911,924	-1.623%
2026-06-15	80.4100	80.9550	79.2000	79.7000	+0.390%	755,856	-1.895%
2026-06-12	79.6600	80.0200	78.5550	79.3900	-0.688%	725,970	-1.512%
2026-06-11	78.5000	80.7350	77.4535	79.9400	+1.990%	748,176	-2.189%
2026-06-10	77.4200	79.3800	76.2067	78.3800	+1.568%	1,383,880	-0.242%
2026-06-09	76.9200	77.8000	75.9500	77.1700	+3.168%	674,005	+1.322%
2026-06-08	72.4700	75.6600	72.4500	74.8000	+3.372%	797,777	+4.532%
2026-06-05	73.6400	74.6250	72.0700	72.3600	-1.845%	412,880	+8.057%
2026-06-04	72.4400	75.0500	72.1327	73.7200	+3.351%	573,415	+6.063%
2026-06-03	73.2000	73.5100	71.0050	71.3300	-2.727%	727,837	+9.617%
2026-06-02	73.1700	74.4000	72.4800	73.3300	-0.650%	836,290	+6.628%
2026-06-01	73.2000	74.2850	72.2400	73.8100	+0.014%	763,632	+5.934%
2026-05-29	72.7700	74.2500	72.4600	73.8000	+1.041%	708,018	+5.949%
2026-05-28	73.1800	73.7900	71.7700	73.0400	-1.164%	758,890	+7.051%
2026-05-27	75.4200	75.6350	72.9000	73.9000	-2.015%	1,050,574	+5.805%
2026-05-26	74.5100	75.8150	70.7401	75.4200	+2.154%	436,733	+3.673%
2026-05-22	73.7700	74.4100	73.5800	73.8300	+0.258%	418,006	+5.905%
2026-05-21	73.1600	74.0700	71.5700	73.6400	-0.095%	582,591	+6.179%
2026-05-20	73.1000	74.2800	72.4467	73.7100	+1.083%	712,020	+6.078%
2026-05-19	72.2300	74.3200	71.4200	72.9200	+0.955%	801,796	+7.227%
2026-05-18	70.4500	72.4700	70.3900	72.2300	+3.186%	547,973	+8.251%
2026-05-15	71.1200	71.4098	69.5800	70.0000	-2.330%	568,467	+11.700%
2026-05-14	72.6800	73.3000	71.5700	71.6700	-1.063%	386,414	+9.097%
2026-05-13	71.7000	72.6900	71.2400	72.4400	+0.962%	774,158	+7.938%
2026-05-12	70.0800	71.9050	69.5000	71.7500	+2.368%	1,019,301	+8.976%
2026-05-11	71.4500	72.7800	69.1700	70.0900	-2.463%	1,085,061	+11.557%
2026-05-08	71.2500	72.5100	70.3200	71.8600	+1.318%	921,188	+8.809%
2026-05-07	67.3800	71.2400	66.8000	70.9250	+7.040%	1,788,794	+10.243%
2026-05-06	61.0000	67.4750	60.9200	66.2600	+15.055%	1,932,807	+18.005%
2026-05-05	58.9100	59.2600	56.4400	57.5900	-2.506%	1,540,638	+35.770%
2026-05-04	60.5200	61.0900	58.7800	59.0700	-3.164%	737,674	+32.368%
2026-05-01	60.4800	61.3600	59.6900	61.0000	+1.498%	658,092	+28.180%
2026-04-30	58.8100	60.2300	58.1300	60.1000	+2.003%	1,211,148	+30.100%
2026-04-29	60.6400	61.0550	58.5700	58.9200	-3.867%	743,871	+32.705%
2026-04-28	63.6300	63.7550	60.4800	61.2900	-3.343%	907,930	+27.574%
2026-04-27	63.6800	65.2350	62.9700	63.4100	-1.231%	730,321	+23.309%
2026-04-24	64.8500	65.7300	63.8300	64.2000	-1.451%	394,017	+21.791%
2026-04-23	65.1900	65.6100	64.2400	65.1450	-0.054%	381,997	+20.025%
2026-04-22	64.8000	65.6900	64.5500	65.1800	+1.007%	470,167	+19.960%
2026-04-21	65.8900	67.3000	64.2150	64.5300	-1.945%	1,021,077	+21.168%
2026-04-20	67.1200	68.0000	65.4100	65.8100	-1.952%	758,227	+18.812%
2026-04-17	65.9800	68.0400	65.9800	67.1200	+3.246%	776,504	+16.493%
2026-04-16	64.8800	65.3100	64.2000	65.0100	-0.200%	559,584	+20.274%
2026-04-15	65.0000	66.4850	64.6600	65.1400	+0.231%	1,384,391	+20.034%
2026-04-14	64.6600	65.7300	64.5900	64.9900	+0.635%	426,858	+20.311%
2026-04-13	62.2600	64.7000	62.0250	64.5800	+2.867%	644,878	+21.075%
2026-04-10	63.5000	64.1700	61.8550	62.7800	-0.931%	638,904	+24.546%
2026-04-09	63.8600	64.3000	63.2700	63.3700	-1.995%	641,583	+23.386%
2026-04-08	66.7200	66.7200	63.8700	64.6600	+1.763%	1,024,341	+20.925%
2026-04-07	63.3500	64.1850	62.1500	63.5400	+0.063%	632,852	+23.056%
2026-04-06	63.2100	64.1650	63.1700	63.5000	-0.455%	588,061	+23.134%
2026-04-02	62.5300	65.0900	62.4100	63.7900	-1.300%	678,906	+22.574%
2026-04-01	63.8300	65.2100	63.6900	64.6300	+1.683%	637,971	+20.981%
2026-03-31	61.8600	64.0100	60.3500	63.5600	+3.738%	1,133,854	+23.018%
2026-03-30	62.0400	62.6450	61.1300	61.2700	-0.938%	625,212	+27.615%
2026-03-27	62.8900	63.5450	60.6300	61.8500	-2.828%	766,203	+26.419%
2026-03-26	63.2700	64.8800	62.9700	63.6500	+0.553%	768,607	+22.844%
2026-03-25	63.2400	63.6500	61.6200	63.3000	+1.442%	532,508	+23.523%
2026-03-24	62.4900	63.6800	61.9800	62.4000	-1.328%	721,385	+25.304%
2026-03-23	63.5800	64.0600	62.9500	63.2400	+1.688%	674,120	+23.640%
2026-03-20	63.3700	63.8650	61.4700	62.1900	-2.109%	1,205,104	+25.728%
2026-03-19	63.2000	64.1800	62.3200	63.5300	+1.130%	749,669	+23.076%
2026-03-18	62.2400	63.2450	61.6550	62.8200	+0.625%	872,456	+24.467%
2026-03-17	61.7500	63.2800	61.5800	62.4300	+1.628%	803,587	+25.244%
2026-03-16	59.4300	61.7200	59.4050	61.4300	+5.080%	956,424	+27.283%
2026-03-13	59.6500	59.9550	58.1400	58.4600	-1.417%	1,034,552	+33.750%
2026-03-12	61.1600	62.3100	59.2450	59.3000	-4.754%	796,716	+31.855%
2026-03-11	61.3800	62.5200	60.8874	62.2600	+0.533%	634,221	+25.586%
2026-03-10	61.9400	63.0600	60.6200	61.9300	-0.209%	884,623	+26.255%
2026-03-09	62.7500	62.9450	60.6900	62.0600	-2.788%	1,748,061	+25.991%
2026-03-06	63.7300	64.0300	62.2700	63.8400	-1.329%	530,963	+22.478%
2026-03-05	64.4200	64.9400	63.4475	64.7000	-0.858%	738,192	+20.850%
2026-03-04	68.4200	68.4200	65.0000	65.2600	-4.632%	1,216,818	+19.813%
2026-03-03	69.1100	69.1100	66.7700	68.4300	-2.618%	1,308,183	+14.263%
2026-03-02	69.3100	71.0700	69.0050	70.2700	-0.467%	856,390	+11.271%
2026-02-27	70.5200	71.3100	69.8950	70.6000	-0.563%	945,664	+10.751%
2026-02-26	70.5100	71.9200	69.1400	71.0000	+1.010%	1,179,673	+10.127%
2026-02-25	64.1600	70.7800	63.3400	70.2900	+1.796%	1,994,187	+11.239%
2026-02-24	68.3400	69.5200	68.1600	69.0500	+1.024%	1,695,520	+13.237%
2026-02-23	67.9600	68.3800	66.4300	68.3500	-0.102%	863,492	+14.396%
2026-02-20	67.9600	69.3050	67.6050	68.4200	+0.781%	915,895	+14.279%
2026-02-19	67.4700	68.2500	66.7918	67.8900	+0.697%	891,634	+15.172%
2026-02-18	66.8200	68.0000	66.7150	67.4200	+0.687%	1,078,219	+15.974%
2026-02-17	65.8200	67.1600	65.8200	66.9600	+1.763%	881,799	+16.771%
2026-02-13	64.1600	66.6100	63.5799	65.8000	+2.957%	525,644	+18.830%
2026-02-12	66.8100	66.9400	62.9100	63.9100	-3.793%	1,003,247	+22.344%
2026-02-11	66.5700	66.5700	64.3400	66.4300	-0.450%	510,417	+17.703%
2026-02-10	65.8900	67.4200	65.4250	66.7300	+1.506%	554,749	+17.174%
2026-02-09	66.4200	66.4700	64.9900	65.7400	-1.232%	362,964	+18.938%
2026-02-06	65.4500	66.9200	64.9800	66.5600	+2.353%	578,042	+17.473%
2026-02-05	65.3100	67.2000	64.6700	65.0300	-0.611%	824,995	+20.237%
2026-02-04	65.8800	67.0100	64.2350	65.4300	-0.758%	777,396	+19.502%
2026-02-03	66.7500	67.1199	64.2300	65.9300	-1.243%	888,611	+18.595%
2026-02-02	65.5880	67.9200	65.4100	66.7600	+1.598%	812,151	+17.121%
2026-01-30	64.4600	65.9500	63.8250	65.7100	+1.545%	1,093,985	+18.993%
2026-01-29	64.1700	64.7500	62.9400	64.7100	+1.252%	591,911	+20.831%
2026-01-28	63.8600	64.6799	63.4100	63.9100	-0.281%	506,921	+22.344%
2026-01-27	64.2000	64.4050	63.6600	64.0900	-0.171%	416,137	+22.000%
2026-01-26	63.3500	64.2800	62.8500	64.2000	+1.647%	460,126	+21.791%
2026-01-23	63.8800	63.9100	62.4500	63.1600	-1.127%	519,197	+23.797%
2026-01-22	63.2600	64.7750	63.1650	63.8800	+0.964%	638,009	+22.401%
2026-01-21	63.2800	63.9330	62.8150	63.2700	+0.556%	408,006	+23.581%
2026-01-20	61.3700	63.0000	60.7900	62.9200	+1.304%	763,810	+24.269%
2026-01-16	63.3000	64.1000	62.0650	62.1100	-1.709%	706,152	+25.890%
2026-01-15	61.1800	63.5000	60.9700	63.1900	+3.828%	913,792	+23.738%
2026-01-14	61.1100	61.4400	60.4000	60.8600	-0.766%	686,118	+28.475%
2026-01-13	62.6900	63.0700	61.2950	61.3300	-1.683%	377,514	+27.491%
2026-01-12	63.9450	63.9900	62.1633	62.3800	-3.152%	319,999	+25.345%
2026-01-09	64.6600	65.0700	64.1250	64.4100	-0.831%	405,541	+21.394%
2026-01-08	64.1800	65.3900	64.1800	64.9500	+0.511%	432,676	+20.385%
2026-01-07	64.3200	64.9600	63.9200	64.6200	+0.780%	430,339	+21.000%
2026-01-06	62.8600	64.2300	62.7600	64.1200	+1.408%	481,235	+21.943%
2026-01-05	60.6000	63.6000	60.6000	63.2300	+4.271%	832,212	+23.660%
2026-01-02	61.6200	62.0000	60.5600	60.6400	-1.446%	795,856	+28.941%
2025-12-31	62.3200	62.6000	61.3800	61.5300	-1.204%	436,344	+27.076%
2025-12-30	62.4600	62.4600	61.7000	62.2800	-0.288%	361,267	+25.546%
2025-12-29	62.9800	63.5800	61.8950	62.4600	-0.652%	401,212	+25.184%
2025-12-26	63.2700	63.3100	62.5900	62.8700	-0.333%	238,895	+24.368%
2025-12-24	63.4100	63.6850	63.0000	63.0800	-0.269%	188,477	+23.954%
2025-12-23	63.0000	63.3200	62.7900	63.2500	+0.317%	482,447	+23.621%
2025-12-22	62.4200	63.3150	62.1000	63.0500	+0.366%	518,265	+24.013%
2025-12-19	62.6800	63.0900	62.0800	62.8200	+1.192%	1,334,941	+24.467%
2025-12-18	63.0900	63.6500	62.0700	62.0800	-1.585%	583,215	+25.950%
2025-12-17	62.7400	63.8300	62.5600	63.0800	0.000%	462,314	+23.954%
2025-12-16	63.4800	64.0000	62.7400	63.0800	+0.032%	584,333	+23.954%
2025-12-15	63.0000	63.4550	62.3050	63.0600	+0.494%	610,265	+23.993%
2025-12-12	64.3050	64.3500	62.6400	62.7500	-1.876%	522,901	+24.606%
2025-12-11	64.4600	65.5741	62.9600	63.9500	-0.172%	637,696	+22.267%
2025-12-10	62.0500	64.2950	61.9800	64.0600	+3.306%	497,183	+22.057%
2025-12-09	62.7600	63.2300	61.8050	62.0100	-1.053%	869,739	+26.093%
2025-12-08	63.3500	63.6300	62.1100	62.6700	-1.089%	687,270	+24.765%
2025-12-05	64.2300	64.4500	62.8500	63.3600	-0.845%	467,228	+23.406%
2025-12-04	63.1800	64.1800	62.5600	63.9000	+0.964%	496,023	+22.363%
2025-12-03	63.6300	64.1900	62.8300	63.2900	-0.612%	554,731	+23.542%
2025-12-02	63.1900	64.3100	62.3200	63.6800	+0.903%	860,842	+22.786%
2025-12-01	63.3500	63.9900	62.4300	63.1100	-1.097%	697,545	+23.895%
2025-11-28	64.0000	64.0000	63.3300	63.8100	-0.047%	233,552	+22.536%
2025-11-26	63.0800	64.0800	62.6017	63.8400	+0.837%	692,562	+22.478%
2025-11-25	60.4100	63.7000	60.3350	63.3100	+4.714%	890,178	+23.503%
2025-11-24	58.5000	61.4800	58.3000	60.4600	+9.351%	1,014,839	+29.325%
2025-11-21	54.1500	56.1600	53.4800	55.2900	+3.501%	392,782	+41.418%
2025-11-20	54.2200	55.3500	53.3650	53.4200	-0.909%	382,153	+46.368%
2025-11-19	53.7100	54.2650	53.3800	53.9100	+0.037%	531,210	+45.038%
2025-11-18	53.6000	54.3000	52.3700	53.8900	+0.466%	476,102	+45.092%
2025-11-17	55.1600	56.1500	53.5800	53.6400	-3.107%	607,789	+45.768%
2025-11-14	55.0000	55.6100	53.3600	55.3600	+0.290%	600,047	+41.239%
2025-11-13	56.6200	56.6200	55.1200	55.2000	-2.508%	781,047	+41.649%
2025-11-12	54.0000	57.8300	54.0000	56.6200	+7.479%	1,358,548	+38.096%
2025-11-11	51.1100	53.1400	51.1100	52.6800	+3.538%	576,775	+48.424%
2025-11-10	50.7000	51.2800	49.8250	50.8800	+0.852%	467,981	+53.675%
2025-11-07	49.7300	51.9725	49.7300	50.4500	+1.775%	661,926	+54.985%
2025-11-06	51.1700	51.5950	48.8200	49.5700	-2.440%	560,545	+57.737%
2025-11-05	52.0400	54.9500	50.5450	50.8100	-5.803%	1,430,032	+53.887%
2025-11-04	52.5200	54.0900	52.0000	53.9400	+2.587%	858,453	+44.957%
2025-11-03	52.8000	53.1300	52.0700	52.5800	-0.095%	611,555	+48.707%
2025-10-31	52.4500	53.3150	51.8900	52.6300	-0.303%	497,280	+48.565%
2025-10-30	53.2700	53.7550	52.6300	52.7900	-1.031%	260,536	+48.115%
2025-10-29	53.6500	54.8600	53.1800	53.3400	-0.965%	681,879	+46.588%
2025-10-28	54.2900	54.2900	53.5285	53.8600	-0.774%	588,980	+45.173%
2025-10-27	54.8700	55.2000	54.2100	54.2800	-1.111%	538,103	+44.049%
2025-10-24	54.6100	54.9650	54.2150	54.8900	+0.808%	521,594	+42.449%
2025-10-23	54.7300	55.2900	53.7100	54.4500	-0.729%	475,845	+43.600%
2025-10-22	54.9300	55.3150	54.2894	54.8500	+0.256%	420,697	+42.552%
2025-10-21	54.1300	55.2500	53.6538	54.7100	+1.128%	367,512	+42.917%
2025-10-20	54.3100	54.9200	53.3050	54.1000	+0.689%	279,915	+44.529%
2025-10-17	53.9400	54.2900	53.6100	53.7300	-0.297%	405,823	+45.524%
2025-10-16	53.7600	54.2525	53.4200	53.8900	+0.691%	424,972	+45.092%
2025-10-15	52.7800	53.5500	51.8700	53.5200	+1.421%	460,814	+46.095%
2025-10-14	51.2800	52.8850	51.2800	52.7700	+1.912%	315,833	+48.171%
2025-10-13	51.1900	51.8200	50.9000	51.7800	+2.150%	302,539	+51.004%
2025-10-10	51.8000	52.4200	50.4050	50.6900	-2.725%	322,261	+54.251%
2025-10-09	53.2600	53.3450	52.0700	52.1100	-2.361%	311,591	+50.048%
2025-10-08	52.5800	53.4700	52.1000	53.3700	+2.339%	255,797	+46.506%
2025-10-07	52.9900	52.9900	51.9450	52.1500	-0.912%	263,471	+49.933%
2025-10-06	53.3500	54.3100	52.5000	52.6300	-1.387%	587,276	+48.565%
2025-10-03	51.5600	53.5000	51.5600	53.3700	+4.177%	465,458	+46.506%
2025-10-02	50.3500	51.2600	50.3500	51.2300	+1.225%	455,749	+52.625%
2025-10-01	51.2300	51.3100	49.2900	50.6100	-3.379%	742,074	+54.495%
2025-09-30	52.2900	52.7400	51.7300	52.3800	+0.096%	591,982	+49.275%
2025-09-29	53.4600	53.4600	52.1050	52.3300	-2.077%	553,867	+49.417%
2025-09-26	52.6100	53.4900	52.3150	53.4400	+2.219%	657,346	+46.314%
2025-09-25	52.8600	52.8850	51.5000	52.2800	-1.785%	565,552	+49.560%
2025-09-24	54.0000	54.4100	53.0250	53.2300	-1.353%	549,679	+46.891%
2025-09-23	55.2100	55.6100	53.7200	53.9600	-2.122%	586,480	+44.904%
2025-09-22	54.8100	55.2700	54.0400	55.1300	+0.236%	451,186	+41.828%
2025-09-19	55.6000	55.9300	54.5900	55.0000	-1.628%	1,003,336	+42.164%
2025-09-18	54.9500	56.0000	54.5650	55.9100	+2.531%	555,644	+39.850%
2025-09-17	55.4100	55.7300	54.0300	54.5300	-0.728%	546,312	+43.389%
2025-09-16	55.7200	55.9100	54.5200	54.9300	-0.902%	580,674	+42.345%
2025-09-15	56.1600	56.4350	55.1200	55.4300	-1.405%	428,841	+41.061%
2025-09-12	56.8600	57.5300	56.1300	56.2200	-1.953%	571,347	+39.079%
2025-09-11	56.5300	57.4400	56.4400	57.3400	+1.451%	414,292	+36.362%
2025-09-10	58.4300	58.4300	56.4225	56.5200	-3.747%	468,455	+38.340%
2025-09-09	58.4500	58.9100	58.1200	58.7200	+0.686%	388,480	+33.157%
2025-09-08	58.1400	58.3300	57.0900	58.3200	+0.604%	477,640	+34.071%
2025-09-05	58.2000	58.4200	57.8350	57.9700	-0.310%	958,459	+34.880%
2025-09-04	56.4000	58.1900	56.0000	58.1500	+2.757%	561,647	+34.463%
2025-09-03	56.8100	57.2200	55.5000	56.5900	-0.580%	834,716	+38.169%
2025-09-02	55.9400	56.9250	55.6350	56.9200	+0.976%	582,074	+37.368%
2025-08-29	55.4700	56.3900	55.2841	56.3700	+1.659%	472,571	+38.709%
2025-08-28	56.3500	56.5950	55.3800	55.4500	-1.841%	445,519	+41.010%
2025-08-27	56.3900	56.7000	56.1200	56.4900	-0.177%	474,810	+38.414%
2025-08-26	56.1200	56.6400	54.5020	56.5900	+0.426%	705,798	+38.169%
2025-08-25	56.0000	57.0500	55.3000	56.3500	+0.805%	933,245	+38.758%
2025-08-22	53.4600	55.9875	53.4000	55.9000	+5.751%	728,016	+39.875%
2025-08-21	53.3700	53.6400	52.8100	52.8600	-0.993%	354,118	+47.919%
2025-08-20	53.4100	53.8200	53.0000	53.3900	-0.168%	561,501	+46.451%
2025-08-19	53.2200	53.6100	52.7200	53.4800	+0.394%	731,654	+46.204%
2025-08-18	53.6300	53.9800	52.9450	53.2700	-0.838%	474,827	+46.781%
2025-08-15	54.4000	54.7200	53.5100	53.7200	-0.757%	695,071	+45.551%
2025-08-14	52.5000	54.1900	52.1721	54.1300	+2.017%	883,781	+44.449%
2025-08-13	50.7700	53.3800	50.6225	53.0600	+4.779%	917,940	+47.361%
2025-08-12	49.9800	51.0600	49.7750	50.6400	+2.179%	632,381	+54.404%
2025-08-11	48.8800	49.8700	48.7801	49.5600	+1.474%	850,998	+57.768%
2025-08-08	48.9700	49.9000	48.5700	48.8400	+0.660%	823,704	+60.094%
2025-08-07	47.8200	48.6850	47.1300	48.5200	+2.449%	942,871	+61.150%
2025-08-06	46.1000	48.5000	45.6400	47.3600	+11.148%	1,415,948	+65.097%
2025-08-05	42.7500	42.7500	41.8700	42.6100	-0.351%	1,362,346	+83.502%
2025-08-04	41.1700	42.7900	41.1325	42.7600	+3.963%	1,076,939	+82.858%
2025-08-01	41.8400	41.9300	41.0150	41.1300	-2.512%	800,401	+90.105%
2025-07-31	43.5500	43.7400	42.1600	42.1900	-4.135%	918,013	+85.328%
2025-07-30	43.9900	44.7550	43.4300	44.0100	+0.045%	801,250	+77.664%
2025-07-29	43.6300	44.1100	43.2100	43.9900	+1.220%	792,421	+77.745%
2025-07-28	43.8400	44.2950	43.4000	43.4600	-0.481%	675,320	+79.913%
2025-07-25	43.5500	43.9500	42.8550	43.6700	+0.878%	411,195	+79.047%
2025-07-24	44.0000	44.0000	43.0800	43.2900	-1.881%	759,188	+80.619%
2025-07-23	44.0000	44.2000	43.2385	44.1200	+1.286%	700,277	+77.221%
2025-07-22	42.3700	43.6200	42.3650	43.5600	+2.857%	846,317	+79.500%
2025-07-21	41.9800	42.5600	41.9800	42.3500	+0.881%	582,385	+84.628%
2025-07-18	42.6700	43.0500	41.9400	41.9800	-1.316%	514,249	+86.255%
2025-07-17	42.7900	43.4550	42.3950	42.5400	-1.047%	577,377	+83.803%
2025-07-16	43.4300	43.4350	42.6200	42.9900	-1.013%	540,319	+81.880%
2025-07-15	44.2700	44.6300	43.3350	43.4300	-1.228%	498,795	+80.037%
2025-07-14	44.1400	45.0350	43.6001	43.9700	-0.812%	571,380	+77.826%
2025-07-11	46.3000	46.4700	44.3000	44.3300	-5.014%	545,629	+76.382%
2025-07-10	47.1400	47.4200	46.2500	46.6700	-1.060%	597,714	+67.538%
2025-07-09	46.6600	47.2200	46.3775	47.1700	+1.093%	610,701	+65.762%
2025-07-08	45.5800	47.1650	45.5350	46.6600	+2.369%	602,331	+67.574%
2025-07-07	45.6600	46.4050	45.1966	45.5800	-1.192%	502,649	+71.545%
2025-07-03	46.4100	46.4950	45.8900	46.1300	+0.109%	243,250	+69.499%
2025-07-02	45.5700	46.2200	45.3000	46.0800	+0.721%	436,171	+69.683%
2025-07-01	44.6400	46.2950	44.6400	45.7500	+1.622%	471,611	+70.907%
2025-06-30	45.7800	46.1651	44.2800	45.0200	-1.596%	706,339	+73.678%
2025-06-27	45.7800	46.1300	45.1500	45.7500	-0.109%	703,642	+70.907%
2025-06-26	45.8000	46.9199	45.5100	45.8000	-0.153%	308,949	+70.721%
2025-06-25	45.9100	46.3800	45.5950	45.8700	-0.348%	359,342	+70.460%
2025-06-24	46.0400	46.2350	45.0883	46.0300	+1.009%	429,794	+69.867%
2025-06-23	45.3400	45.8025	44.6200	45.5700	+0.132%	466,773	+71.582%
2025-06-20	45.7000	46.4900	44.8250	45.5100	+0.753%	910,276	+71.808%
2025-06-18	44.3200	45.4725	44.0100	45.1700	+1.849%	669,960	+73.102%
2025-06-17	45.0000	45.2800	44.1900	44.3500	-2.527%	472,783	+76.302%
2025-06-16	45.8600	46.3800	45.3000	45.5000	-0.568%	409,159	+71.846%
2025-06-13	46.0500	46.4700	45.6300	45.7600	-1.866%	417,134	+70.870%
2025-06-12	46.3900	46.7800	46.3300	46.6300	-0.150%	453,668	+67.682%
2025-06-11	47.4600	47.8800	46.4950	46.7000	-1.891%	1,019,621	+67.430%
2025-06-10	46.4500	47.7700	46.3400	47.6000	+2.808%	675,062	+64.265%
2025-06-09	46.0400	46.6400	45.8200	46.3000	+0.762%	783,047	+68.877%
2025-06-06	45.2200	46.1100	45.2200	45.9500	+2.453%	932,281	+70.163%
2025-06-05	44.5300	45.0100	44.1400	44.8500	+0.832%	580,397	+74.337%
2025-06-04	44.2100	44.5300	43.8650	44.4800	+0.862%	470,485	+75.787%
2025-06-03	43.4700	44.1475	42.9781	44.1000	+1.589%	623,155	+77.302%
2025-06-02	43.0900	43.5300	42.7900	43.4100	+0.370%	636,733	+80.120%
2025-05-30	43.0200	43.6050	42.4400	43.2500	+0.185%	596,572	+80.786%
2025-05-29	42.9400	43.4400	42.5400	43.1700	+0.888%	589,200	+81.121%
2025-05-28	43.7700	44.1300	42.7100	42.7900	-2.794%	513,429	+82.730%
2025-05-27	42.5200	44.0300	42.5200	44.0200	+5.110%	797,057	+77.624%
2025-05-23	42.7700	42.9800	41.7250	41.8800	-3.011%	602,740	+86.700%
2025-05-22	43.4200	43.6200	42.8050	43.1800	-1.099%	677,238	+81.079%
2025-05-21	44.3800	44.6650	43.5100	43.6600	-2.718%	652,610	+79.088%
2025-05-20	44.8700	45.2900	44.3800	44.8800	+2.070%	742,615	+74.220%
2025-05-19	43.8700	44.3400	43.6800	43.9700	-0.968%	476,361	+77.826%
2025-05-16	43.8600	44.5650	43.8000	44.4000	+1.324%	517,238	+76.104%
2025-05-15	43.5700	43.9800	43.0800	43.8200	+0.620%	718,998	+78.435%
2025-05-14	43.8400	44.2893	43.4800	43.5500	-1.158%	773,346	+79.541%
2025-05-13	45.0400	45.1900	44.0310	44.0600	-2.587%	931,464	+77.463%
2025-05-12	45.7600	45.7709	44.6300	45.2300	+2.655%	1,445,006	+72.872%
2025-05-09	44.0700	44.9800	43.8800	44.0600	-0.023%	1,063,416	+77.463%
2025-05-08	44.2300	44.6050	43.2400	44.0700	+1.310%	1,214,991	+77.422%
2025-05-07	39.4200	44.0000	39.3600	43.5000	+23.720%	3,152,454	+79.747%
2025-05-06	36.0500	36.3100	35.0000	35.1600	-3.087%	2,386,957	+122.383%
2025-05-05	36.5300	36.9900	36.2400	36.2800	-1.359%	1,344,505	+115.518%
2025-05-02	36.9000	37.9500	36.6850	36.7800	-0.027%	925,924	+112.588%
2025-05-01	37.0000	37.0800	36.3400	36.7900	-0.568%	679,795	+112.531%
2025-04-30	37.3900	37.6100	36.7300	37.0000	-1.753%	679,376	+111.324%
2025-04-29	36.5300	37.9400	36.5300	37.6600	+0.400%	492,611	+107.621%
2025-04-28	37.3200	37.7400	36.9400	37.5100	+0.671%	507,090	+108.451%
2025-04-25	37.1100	37.2900	36.7100	37.2600	0.000%	409,635	+109.850%
2025-04-24	36.4700	37.3800	36.0200	37.2600	+2.560%	471,369	+109.850%
2025-04-23	36.3000	37.3050	36.1500	36.3300	+2.453%	590,173	+115.222%
2025-04-22	35.0900	35.5700	34.7500	35.4600	+2.456%	390,562	+120.502%
2025-04-21	35.2700	35.2700	34.2400	34.6100	-2.726%	529,490	+125.917%
2025-04-17	34.1300	35.6900	34.0000	35.5800	+1.454%	614,570	+119.758%
2025-04-16	34.7800	35.5400	34.2000	35.0700	+0.776%	498,045	+122.954%
2025-04-15	35.4100	35.8850	34.6600	34.8000	-1.861%	545,986	+124.684%
2025-04-14	34.6000	35.7200	34.1650	35.4600	+4.417%	694,757	+120.502%
2025-04-11	34.2900	35.6700	32.6450	33.9600	-0.527%	942,766	+130.241%
2025-04-10	35.0100	35.3100	33.4700	34.1400	-4.423%	671,016	+129.028%
2025-04-09	33.3400	35.7200	32.4800	35.7200	+5.524%	1,966,943	+118.897%
2025-04-08	37.5000	37.5000	33.4100	33.8500	-4.379%	1,002,279	+130.990%
2025-04-07	35.0000	37.1100	34.0300	35.4000	-1.530%	1,382,784	+120.876%
2025-04-04	36.1800	36.4800	35.2400	35.9500	-4.082%	1,262,294	+117.497%
2025-04-03	38.2800	38.5000	37.1900	37.4800	-5.114%	856,112	+108.618%
2025-04-02	38.5900	39.7400	38.4700	39.5000	+1.204%	492,975	+97.949%
2025-04-01	39.1800	39.3600	38.5900	39.0300	-0.636%	532,227	+100.333%
2025-03-31	38.7400	39.5300	38.5300	39.2800	+0.383%	613,672	+99.058%
2025-03-28	39.4800	39.6300	39.0300	39.1300	-1.237%	320,232	+99.821%
2025-03-27	39.7300	40.3000	39.3900	39.6200	-0.702%	487,665	+97.350%
2025-03-26	40.0600	40.0900	39.5550	39.9000	-0.050%	356,694	+95.965%
2025-03-25	40.3200	40.7600	39.5900	39.9200	-1.115%	439,465	+95.867%
2025-03-24	40.0800	40.8900	40.0800	40.3700	+2.254%	577,775	+93.683%
2025-03-21	39.9100	40.2450	39.1600	39.4800	-2.350%	1,079,578	+98.050%
2025-03-20	40.4800	41.0200	39.8600	40.4300	-1.004%	688,370	+93.396%
2025-03-19	40.4000	40.9000	40.2450	40.8400	+1.064%	680,326	+91.454%
2025-03-18	41.1100	41.4350	40.0800	40.4100	-2.415%	608,186	+93.492%
2025-03-17	39.5000	41.7150	39.4400	41.4100	+5.530%	1,125,370	+88.819%
2025-03-14	38.7800	39.4750	38.7250	39.2400	+1.763%	498,260	+99.261%
2025-03-13	38.9900	39.2700	38.4000	38.5600	-1.305%	519,720	+102.775%
2025-03-12	39.1800	39.5100	38.5300	39.0700	+0.026%	940,468	+100.128%
2025-03-11	37.1300	39.2000	37.0500	39.0600	+5.511%	1,298,753	+100.179%
2025-03-10	39.1000	39.3050	36.8500	37.0200	-5.489%	1,174,984	+111.210%
2025-03-07	39.8500	40.4200	38.9100	39.1700	-2.051%	1,031,492	+99.617%
2025-03-06	40.4700	41.1400	39.4200	39.9900	-2.153%	1,007,750	+95.524%
2025-03-05	41.9100	42.7500	40.6800	40.8700	-1.660%	684,879	+91.314%
2025-03-04	41.4100	42.5950	41.2950	41.5600	-0.384%	634,829	+88.138%
2025-03-03	42.2300	42.3200	41.0636	41.7200	+0.216%	568,039	+87.416%
2025-02-28	41.0500	41.6700	40.6700	41.6300	+1.710%	795,320	+87.821%
2025-02-27	41.4500	41.8200	40.6600	40.9300	-1.255%	819,561	+91.033%
2025-02-26	41.0100	42.3800	40.3700	41.4500	-0.600%	1,580,582	+88.637%
2025-02-25	46.8900	47.4850	40.5100	41.7000	-15.758%	2,798,674	+87.506%
2025-02-24	47.5100	49.7950	47.2900	49.5000	+4.342%	1,272,422	+57.960%
2025-02-21	48.1600	48.4000	47.2400	47.4400	-1.146%	471,888	+64.819%
2025-02-20	47.3600	48.2050	47.2850	47.9900	+1.010%	458,056	+62.930%
2025-02-19	46.9600	47.5400	46.7500	47.5100	+0.635%	534,036	+64.576%
2025-02-18	47.6300	47.8950	46.8600	47.2100	-0.986%	445,152	+65.622%
2025-02-14	48.3700	49.9600	47.5200	47.6800	+0.126%	267,580	+63.989%
2025-02-13	48.0300	48.7356	47.1000	47.6200	-0.063%	299,207	+64.196%
2025-02-12	47.3900	47.7200	46.8700	47.6500	-0.376%	324,622	+64.092%
2025-02-11	49.2600	49.9000	47.7450	47.8300	-1.402%	327,641	+63.475%
2025-02-10	47.9400	48.5700	47.6400	48.5100	+1.443%	534,871	+61.183%
2025-02-07	48.0700	48.4200	47.5950	47.8200	-0.313%	544,020	+63.509%
2025-02-06	48.6400	48.7600	47.4800	47.9700	-1.539%	296,607	+62.998%
2025-02-05	48.3600	49.0600	48.0100	48.7200	+0.974%	257,813	+60.489%
2025-02-04	48.0000	48.8600	48.0000	48.2500	+0.395%	253,406	+62.052%
2025-02-03	49.1500	49.5400	48.0600	48.0600	-3.784%	385,749	+62.692%

document.getElementById("rhTBvz").onerror = function(){this.style.display='none';}; .dark-mode .cMqRXz{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .cMqRXz{ color: #333333; background-color: white; border: 2px solid #333333; }LIVNLivaNova PLCstock NASDAQ

LIVN
LivaNova PLC
stock NASDAQ