LivaNova (LIVN) Stock Chart & Stock Price History → Jeff Bezos Just Humiliated Elon Musk (From InvestorPlace) (Ad) Free LIVN Stock Alerts $64.15 +1.23 (+1.95%) (As of 05/3/2024 ET) Add Compare Share Share ChartStock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial MediaStock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial Media LivaNova Stock Price Performance5 Day Performance+15.07%1 Month Performance+18.93%3 Month Performance+32.00%6 Month Performance+28.40%Year-To-Date Performance+23.99%1 Year Performance+35.11% Receive LIVN Stock News and Ratings via Email Sign-up to receive the latest news and ratings for LivaNova and its competitors with MarketBeat's FREE daily newsletter Email Address Ad Allegiance GoldCould Your Accounts Be Frozen?The US Dollar Is "Finished" A deteriorating economy, global instability, and a weakened banking system have pushed the U.S. financial system to the brink, imperiling the value of your savings and investments.Get your Free Wealth Protection Kit LIVN Stock Chart for Sunday, May, 5, 2024 LIVN Chart by TradingView LivaNova Share Price History Daily Weekly Monthly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year Time Frame * Start Date * End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization05/03/2024$62.92$64.15+1.95%$64.36$62.23890,022 shs$3.47 billion05/02/2024$62.62$62.92+0.48%$62.94$60.071.50 million shs$3.41 billion05/01/2024$55.75$62.62+12.32%$63.21$58.622.46 million shs$3.39 billion04/30/2024$56.17$55.75-0.75%$56.60$55.32864,918 shs$3.01 billion04/29/2024$55.53$56.17+1.15%$57.00$55.40714,059 shs$3.03 billion04/26/2024$55.10$55.53+0.78%$55.74$54.82553,327 shs$3.00 billion Get the Latest News and Ratings for LIVN and Related StocksEnter your email address below to receive the latest news and analysts' ratings for LivaNova and its competitors with MarketBeat's FREE daily newsletter. 04/25/2024$55.94$55.10-1.50%$55.84$54.27536,680 shs$2.97 billion04/24/2024$55.02$55.94+1.67%$56.14$55.00977,319 shs$3.02 billion04/23/2024$54.01$55.02+1.87%$55.39$53.58643,372 shs$2.97 billion04/22/2024$52.33$54.01+3.21%$54.55$51.80733,740 shs$2.91 billion04/19/2024$52.76$52.33-0.82%$52.93$51.83451,752 shs$2.82 billion04/18/2024$51.87$52.76+1.72%$52.89$51.71537,422 shs$2.85 billion04/17/2024$53.18$51.87-2.46%$53.46$51.87484,959 shs$2.80 billion04/16/2024$53.37$53.18-0.36%$53.60$52.71449,327 shs$2.87 billion04/15/2024$52.99$53.37+0.72%$53.51$52.30608,803 shs$2.88 billion04/12/2024$54.07$52.99-2.00%$54.26$52.75382,780 shs$2.86 billion04/11/2024$55.24$54.07-2.12%$55.90$53.93378,837 shs$2.92 billion04/10/2024$55.84$55.24-1.07%$55.67$54.35533,397 shs$2.98 billion04/09/2024$54.70$55.84+2.08%$56.14$54.83900,546 shs$3.01 billion04/08/2024$53.94$54.70+1.41%$54.81$53.20806,696 shs$2.95 billion04/05/2024$53.24$53.94+1.31%$55.03$52.82896,784 shs$2.91 billion04/04/2024$53.94$53.24-1.30%$54.32$53.00431,313 shs$2.87 billion04/03/2024$54.32$53.94-0.70%$55.18$52.90356,207 shs$2.91 billion04/02/2024$55.16$54.32-1.52%$54.66$53.76375,159 shs$2.93 billion04/01/2024$55.94$55.16-1.39%$56.34$54.96415,173 shs$2.98 billion03/29/2024$55.94$55.94$56.72$55.86409,467 shs$3.02 billion03/28/2024$55.87$55.94+0.13%$56.71$55.86409,467 shs$3.02 billion03/27/2024$54.39$55.87+2.72%$56.32$54.63416,464 shs$3.01 billion03/26/2024$54.42$54.39-0.06%$55.36$54.28811,121 shs$2.93 billion03/25/2024$55.98$54.42-2.79%$56.44$54.35393,855 shs$2.94 billion03/22/2024$56.28$55.98-0.53%$56.56$55.52519,751 shs$3.02 billion03/21/2024$56.63$56.28-0.62%$57.08$55.971.40 million shs$3.04 billion03/20/2024$50.34$56.63+12.50%$57.12$51.252.14 million shs$3.06 billion03/19/2024$50.76$50.34-0.83%$50.95$50.04479,979 shs$2.72 billion03/18/2024$50.60$50.76+0.32%$50.84$49.70451,454 shs$2.74 billion03/15/2024$51.12$50.60-1.02%$51.20$50.05780,835 shs$2.73 billion03/14/2024$52.28$51.12-2.22%$52.41$50.69624,945 shs$2.76 billion03/13/2024$51.98$52.28+0.58%$52.89$51.61481,510 shs$2.82 billion03/12/2024$52.60$51.98-1.18%$52.21$51.14766,844 shs$2.80 billion03/11/2024$53.73$52.60-2.10%$54.18$52.50566,949 shs$2.84 billionCould Your Accounts Be Frozen? (Ad)The US Dollar Is "Finished" A deteriorating economy, global instability, and a weakened banking system have pushed the U.S. financial system to the brink, imperiling the value of your savings and investments.Get your Free Wealth Protection Kit03/08/2024$53.94$53.73-0.39%$54.83$53.20497,495 shs$2.90 billion03/07/2024$53.26$53.94+1.28%$54.57$53.32889,499 shs$2.91 billion03/06/2024$52.38$53.26+1.68%$54.14$50.983.38 million shs$2.87 billion03/05/2024$55.85$52.38-6.21%$55.12$52.302.27 million shs$2.83 billion03/04/2024$55.24$55.85+1.10%$55.99$54.00328,769 shs$3.01 billion03/01/2024$54.81$55.24+0.78%$55.97$54.26531,793 shs$2.98 billion02/29/2024$55.09$54.81-0.51%$56.06$54.56397,577 shs$2.95 billion02/28/2024$55.90$55.09-1.45%$55.74$54.871.46 million shs$2.97 billion02/27/2024$55.97$55.90-0.13%$56.31$55.68282,509 shs$3.01 billion02/26/2024$57.12$55.97-2.01%$57.46$55.93434,974 shs$3.02 billion02/23/2024$56.24$57.12+1.56%$57.50$55.12708,803 shs$3.08 billion02/22/2024$56.82$56.24-1.02%$57.27$55.32626,238 shs$3.03 billion02/21/2024$52.60$56.82+8.02%$57.80$55.501.49 million shs$3.06 billion02/20/2024$49.88$52.60+5.45%$52.60$50.921.09 million shs$2.83 billion02/19/2024$49.88$49.88$50.24$49.42333,300 shs$2.69 billion02/16/2024$50.04$49.88-0.32%$50.24$49.42330,931 shs$2.69 billion02/15/2024$48.75$50.04+2.65%$50.16$48.84380,536 shs$2.70 billion02/14/2024$48.90$48.75-0.31%$49.81$47.79516,360 shs$2.63 billion02/13/2024$50.70$48.90-3.55%$50.25$48.46487,785 shs$2.63 billion02/12/2024$50.52$50.70+0.36%$50.99$49.94247,053 shs$2.73 billion02/09/2024$50.71$50.52-0.37%$50.89$49.73344,662 shs$2.72 billion02/08/2024$49.49$50.71+2.47%$50.72$49.06396,665 shs$2.73 billion02/07/2024$49.91$49.49-0.84%$50.06$49.09386,498 shs$2.67 billion02/06/2024$48.60$49.91+2.70%$50.13$48.76320,020 shs$2.69 billion02/05/2024$48.96$48.60-0.74%$49.01$48.07324,014 shs$2.62 billion Related Companies: TMDX Stock Price Chart ITGR Stock Price Chart CNMD Stock Price Chart HAE Stock Price Chart INMD Stock Price Chart SLNO Stock Price Chart BLFS Stock Price Chart AXGN Stock Price Chart OM Stock Price Chart MASI Stock Price Chart Receive LIVN Stock News and Ratings via EmailSign-up to receive the latest news and ratings for LivaNova and its competitors with MarketBeat's FREE daily newsletter. This page (NASDAQ:LIVN) was last updated on 5/5/2024 by MarketBeat.com Staff From Our PartnersBiden to Launch “FedNOW” [Move Your Money Now]Priority GoldThe asset beating inflation by 4xColonial MetalsCould Your Accounts Be Frozen?Allegiance GoldGlobal crypto currency reset (41 major banks signed up)Stansberry ResearchHave You Seen Elon’s New A.I. Device? (Picture Inside)InvestorPlaceDid You Get Your Free Bitcoin Yet?Crypto Swap ProfitsUrgent Nvidia WarningAltimetryMissed NVDA? Buy this AI stock NOWChaikin Analytics Adding Choose a watchlist: Watchlist Adding You have already added five stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding LivaNova PLC Please log in to your account or sign up in order to add this asset to your watchlist. Get 30 Days of MarketBeat All Access Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools: Best-in-Class Portfolio Monitoring View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio. Stock Ideas and Recommendations Get daily stock ideas from top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report. Advanced Stock Screeners and Research Tools Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis. Start Your 30-Day Free Trial Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.