Free Trial

LivaNova (LIVN) Stock Chart & Stock Price History

LivaNova logo
$46.08 +0.33 (+0.72%)
Closing price 04:00 PM Eastern
Extended Trading
$46.08 +0.00 (+0.00%)
As of 06:09 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 12.88%, with a year-to-date return of -0.50%. In the past month, the stock has increased 6.15%, reflecting recent market activity.

As of the latest close, LivaNova traded at $45.75 with a market cap of $2.49 billion and volume of 471,611 shares. Five years ago, the stock traded at $51.00, representing a 9.65% decrease over that period. At the time, it had a market cap of $2.34 billion and a volume of 351,021 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
+0.72%
1 Month
Performance
+6.15%
3 Month
Performance
+16.66%
Year-To-Date
Performance
-0.50%
1 Year
Performance
-12.88%
5 Year
Performance
-9.65%

LIVN Stock Chart for Wednesday, July, 2, 2025

LivaNova Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
07/01/2025$45.02$45.75
+1.62%
$46.30$44.64471,611 shs$2.49 billion
06/30/2025$45.75$45.02
-1.60%
$46.17$44.28706,339 shs$2.45 billion
06/27/2025$45.80$45.75
-0.11%
$46.13$45.15703,642 shs$2.49 billion
06/26/2025$45.87$45.80
-0.15%
$46.92$45.51308,949 shs$2.50 billion
06/25/2025$46.03$45.87
-0.35%
$46.38$45.60359,342 shs$2.50 billion
06/24/2025$45.57$46.03
+1.01%
$46.24$45.09429,794 shs$2.51 billion
06/23/2025$45.51$45.57
+0.13%
$45.80$44.62466,773 shs$2.48 billion
06/20/2025$45.17$45.51
+0.75%
$46.49$44.83910,276 shs$2.48 billion
06/19/2025$45.17$45.17$45.47$44.01655,676 shs$2.46 billion
06/18/2025$44.35$45.17
+1.85%
$45.47$44.01655,676 shs$2.46 billion
06/17/2025$45.50$44.35
-2.53%
$45.28$44.19472,783 shs$2.42 billion
06/16/2025$45.76$45.50
-0.57%
$46.38$45.30409,159 shs$2.48 billion
06/13/2025$46.63$45.76
-1.87%
$46.47$45.63417,134 shs$2.50 billion
06/12/2025$46.70$46.63
-0.15%
$46.78$46.33453,668 shs$2.54 billion
06/11/2025$47.60$46.70
-1.89%
$47.88$46.501.02 million shs$2.55 billion
06/10/2025$46.30$47.60
+2.81%
$47.77$46.34675,062 shs$2.60 billion
06/09/2025$45.95$46.30
+0.76%
$46.64$45.82775,312 shs$2.52 billion
06/06/2025$44.85$45.95
+2.45%
$46.11$45.22932,281 shs$2.51 billion
06/05/2025$44.48$44.85
+0.83%
$45.01$44.14580,397 shs$2.45 billion
06/04/2025$44.10$44.48
+0.86%
$44.53$43.87470,485 shs$2.43 billion
06/03/2025$43.41$44.10
+1.59%
$44.15$42.98623,155 shs$2.40 billion
06/02/2025$43.19$43.41
+0.51%
$43.53$42.79628,925 shs$2.37 billion

This page (NASDAQ:LIVN) was last updated on 7/2/2025 by MarketBeat.com Staff
From Our Partners