Free Trial

LivaNova (LIVN) Stock Chart & Stock Price History

LivaNova logo
$43.66 -1.22 (-2.72%)
Closing price 05/21/2025 04:00 PM Eastern
Extended Trading
$43.66 0.00 (0.00%)
As of 05/21/2025 05:52 PM Eastern
Extended trading is trading that happens on electronic markets outside of regular trading hours. This is a fair market value extended hours price provided by Polygon.io. Learn more.

LivaNova Stock Price Performance

The LivaNova (LIVN) stock chart highlights key performance trends across multiple timeframes. Over the last 12 months, the stock's price has decreased 27.92%, with a year-to-date return of -5.72%. In the past month, the stock has increased 23.12%, reflecting recent market activity.

As of the latest close, LivaNova traded at $43.66 with a market cap of $2.38 billion and volume of 652,576 shares. Five years ago, the stock traded at $50.92, representing a 14.26% decrease over that period. At the time, it had a market cap of $2.46 billion and a volume of 318,743 shares.

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.

5 Day
Performance
-1.67%
1 Month
Performance
+23.12%
3 Month
Performance
-7.97%
Year-To-Date
Performance
-5.72%
1 Year
Performance
-27.92%
5 Year
Performance
-14.26%

LIVN Stock Chart for Thursday, May, 22, 2025

LivaNova Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/21/2025$44.88$43.66
-2.72%
$44.67$43.51652,576 shs$2.38 billion
05/20/2025$43.97$44.88
+2.07%
$45.29$44.38742,615 shs$2.45 billion
05/19/2025$44.40$43.97
-0.97%
$44.34$43.68476,361 shs$2.40 billion
05/16/2025$43.82$44.40
+1.32%
$44.57$43.80517,238 shs$2.42 billion
05/15/2025$43.55$43.82
+0.62%
$43.98$43.08718,998 shs$2.39 billion
05/14/2025$44.06$43.55
-1.16%
$44.29$43.48773,346 shs$2.37 billion
05/13/2025$45.23$44.06
-2.59%
$45.19$44.03931,463 shs$2.40 billion
05/12/2025$44.06$45.23
+2.66%
$45.77$44.631.45 million shs$2.47 billion
05/09/2025$44.05$44.06
+0.02%
$44.98$43.881.06 million shs$2.40 billion
05/08/2025$43.51$44.05
+1.24%
$44.61$43.241.21 million shs$2.40 billion
05/07/2025$35.10$43.51
+23.97%
$44.00$39.363.15 million shs$2.37 billion
05/06/2025$36.28$35.10
-3.26%
$36.31$35.002.28 million shs$1.91 billion
05/05/2025$36.78$36.28
-1.36%
$36.99$36.241.34 million shs$1.98 billion
05/02/2025$36.79$36.78
-0.03%
$37.95$36.69925,924 shs$2.00 billion
05/01/2025$37.00$36.79
-0.57%
$37.08$36.34679,795 shs$2.00 billion
04/30/2025$37.66$37.00
-1.75%
$37.61$36.73679,357 shs$2.01 billion
04/29/2025$37.51$37.66
+0.40%
$37.94$36.53438,111 shs$2.05 billion
04/28/2025$37.26$37.51
+0.67%
$37.74$36.94507,015 shs$2.04 billion
04/25/2025$37.26$37.26$37.29$36.71409,635 shs$2.03 billion
04/24/2025$36.33$37.26
+2.56%
$37.38$36.02471,369 shs$2.03 billion
04/23/2025$35.46$36.33
+2.45%
$37.31$36.15590,173 shs$1.97 billion
04/22/2025$34.61$35.46
+2.46%
$35.57$34.75390,562 shs$1.93 billion
04/21/2025$35.58$34.61
-2.73%
$35.27$34.24529,490 shs$1.88 billion

This page (NASDAQ:LIVN) was last updated on 5/22/2025 by MarketBeat.com Staff
From Our Partners