Free Trial
Tada emoji MarketBeat All Access — Now Just $5.00 for 5 Weeks

LivaNova (LIVN) Stock Chart & Stock Price History

LivaNova logo
$50.64 +1.08 (+2.18%)
Closing price 08/12/2025 04:00 PM Eastern
Extended Trading
$50.62 -0.02 (-0.04%)
As of 08/12/2025 05:39 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.
Compare

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 increased 14.49%, with a year-to-date return of 9.35%. In the past month, the stock has increased 14.23%, reflecting recent market activity.

As of the latest close, LivaNova traded at $50.64 with a market cap of $2.76 billion and volume of 632,381 shares. Five years ago, the stock traded at $48.82, representing a 3.73% increase over that period. At the time, it had a market cap of $2.36 billion and a volume of 355,400 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
+3.69%
1 Month
Performance
+14.23%
3 Month
Performance
+14.93%
Year-To-Date
Performance
+9.35%
1 Year
Performance
+14.49%
5 Year
Performance
+3.73%

LIVN Stock Chart for Wednesday, August, 13, 2025

LIVN Chart by TradingView

LivaNova Stock Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
08/12/2025$49.56$50.64
+2.18%		$51.06$49.78632,381 shs$2.76 billion
08/11/2025$48.84$49.56
+1.47%		$49.87$48.78850,997 shs$2.71 billion
08/08/2025$48.52$48.84
+0.66%		$49.90$48.57823,704 shs$2.66 billion
08/07/2025$47.36$48.52
+2.45%		$48.69$47.13942,871 shs$2.65 billion
08/06/2025$42.61$47.36
+11.15%		$48.50$45.641.42 million shs$2.58 billion
08/05/2025$42.76$42.61
-0.35%		$42.75$41.871.36 million shs$2.32 billion
08/04/2025$41.13$42.76
+3.96%		$42.79$41.131.08 million shs$2.33 billion
08/01/2025$42.19$41.13
-2.51%		$41.93$41.02800,401 shs$2.24 billion
07/31/2025$44.01$42.19
-4.14%		$43.74$42.16918,013 shs$2.30 billion
07/30/2025$43.99$44.01
+0.05%		$44.76$43.43801,250 shs$2.40 billion
07/29/2025$43.46$43.99
+1.22%		$44.11$43.21792,421 shs$2.40 billion
07/28/2025$43.67$43.46
-0.48%		$44.30$43.40675,320 shs$2.37 billion
07/25/2025$43.29$43.67
+0.88%		$43.95$42.86411,195 shs$2.38 billion
07/24/2025$44.12$43.29
-1.88%		$44.00$43.08759,188 shs$2.36 billion
07/23/2025$43.56$44.12
+1.29%		$44.20$43.24700,277 shs$2.41 billion
07/22/2025$42.35$43.56
+2.86%		$43.62$42.37846,314 shs$2.31 billion
07/21/2025$41.98$42.35
+0.88%		$42.56$41.98582,385 shs$2.31 billion
07/18/2025$42.54$41.98
-1.32%		$43.05$41.94514,249 shs$2.29 billion
07/17/2025$42.99$42.54
-1.05%		$43.46$42.40577,377 shs$2.32 billion
07/16/2025$43.43$42.99
-1.01%		$43.44$42.62540,319 shs$2.34 billion
07/15/2025$43.97$43.43
-1.23%		$44.63$43.34498,795 shs$2.37 billion
07/14/2025$44.33$43.97
-0.81%		$45.04$43.60571,380 shs$2.40 billion
Related Companies

This page (NASDAQ:LIVN) was last updated on 8/13/2025 by MarketBeat.com Staff
From Our Partners
Trump’s national nightmare is here
Porter Stansberry and Jeff Brown say a new U.S. national emergency is already underway — and it could trigger ...
Porter & Company | Sponsored
Alex’s “Next Magnificent Seven” stocks
The original “Magnificent Seven” turned $7K into $1.18 million. Now, Alex Green has identified AI’s Next Ma...
The Oxford Club | Sponsored
The Robotics Revolution has arrived … and one $7 stock could take off as a result.
Something big is brewing in Washington. According to my research, an executive order from President Trump c...
Weiss Ratings | Sponsored
INVESTOR ALERT: Tiny “$3 AI Wonder Stock” on the Verge of Blasting Off
Right now, we’re witnessing a monumental shift in the world.
Traders Agency | Sponsored
Elon’s Secret Social Security Bombshell
To All Americans Born Before April 16th, 1963: Did Trump Just Give The Green Light To Radically RE-DO Social S...
Banyan Hill Publishing | Sponsored
Critical AI announcement set to ignite AI 2.0
I just put together an urgent new presentation that you need to see right away. In short: I believe we are...
Timothy Sykes | Sponsored
Crypto Income (almost instantly)
How would you like to collect a small percentage of the $4 billion changing hands daily in the crypto market? ...
Awesomely, LLC | Sponsored
New Federal Land Rush About to Start?
A $100 Trillion Wealth Shift Is Already Underway Lithium. Oil. Gold. Trillions in U.S. resources are being ...
Stansberry Research | Sponsored