NASDAQ:LIVN LivaNova (LIVN) Stock Chart & Stock Price History $51.62 -1.04 (-1.97%) (As of 05:19 PM ET) Add Compare Share Share Today's Range$51.50▼$52.5750-Day Range$52.66▼$58.8752-Week Range$40.26▼$59.86Volume316,380 shsAverage Volume448,626 shsMarket Capitalization$2.78 billionP/E RatioN/ADividend YieldN/APrice Target$65.00 ChartProfileAnalyst RatingsChartCompetitorsEarningsFinancialsInsider TradesInstitutional OwnershipHeadlinesOptions ChainSEC FilingsShort InterestSocial MediaProfileAnalyst RatingsChartCompetitorsEarningsFinancialsInsider TradesInstitutional OwnershipHeadlinesOptions ChainSEC FilingsShort InterestSocial Media LivaNova Stock Price Performance5 Day Performance-2.25%1 Month Performance-5.71%3 Month Performance+3.32%6 Month Performance+23.44%Year-To-Date Performance-5.19%1 Year Performance+3.66% 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 LIVN Stock Chart for Tuesday, October, 3, 2023 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 Capitalization10/02/2023$52.88$52.66-0.42%$53.61$51.62463,365 shs$2.84 billion09/29/2023$53.87$52.88-1.84%$54.89$52.77503,579 shs$2.85 billion09/28/2023$53.18$53.87+1.30%$54.13$53.20288,181 shs$2.90 billion09/27/2023$53.38$53.18-0.37%$53.89$52.65267,143 shs$2.87 billion09/26/2023$54.06$53.38-1.26%$53.97$53.31315,818 shs$2.88 billion09/25/2023$54.74$54.06-1.24%$54.85$53.88369,900 shs$2.91 billion Get the Latest News and Ratings for Your StocksEnter your email address below to receive the latest headlines and analysts' recommendations for your stocks with our free daily email newsletter. 09/22/2023$55.79$54.74-1.88%$56.04$54.73404,332 shs$2.95 billion09/21/2023$57.10$55.79-2.29%$56.82$55.65240,848 shs$3.01 billion09/20/2023$57.30$57.10-0.35%$57.81$56.82265,343 shs$3.08 billion09/19/2023$57.62$57.30-0.56%$57.99$57.19422,879 shs$3.09 billion09/18/2023$57.80$57.62-0.31%$58.31$57.19309,921 shs$3.10 billion09/15/2023$56.80$57.80+1.76%$57.86$56.50846,565 shs$3.11 billion09/14/2023$56.98$56.80-0.32%$57.52$56.17359,573 shs$3.06 billion09/13/2023$54.62$56.98+4.32%$57.04$54.42537,422 shs$3.07 billion09/12/2023$54.57$54.62+0.09%$54.95$53.86274,303 shs$2.94 billion09/11/2023$53.64$54.57+1.73%$54.93$53.08570,714 shs$2.94 billion09/08/2023$54.07$53.64-0.80%$54.22$52.94211,247 shs$2.89 billion09/07/2023$54.52$54.07-0.83%$54.62$54.01591,400 shs$2.91 billion09/06/2023$54.41$54.52+0.20%$54.60$52.70368,168 shs$2.94 billion09/05/2023$55.85$54.41-2.58%$55.54$54.40271,652 shs$2.93 billion09/04/2023$55.85$55.85$56.08$55.49169,300 shs$3.01 billion09/01/2023$55.55$55.85+0.54%$56.08$55.49169,324 shs$3.01 billion08/31/2023$56.12$55.55-1.02%$56.65$55.44330,592 shs$2.99 billion08/30/2023$55.77$56.12+0.63%$56.41$55.65263,329 shs$3.02 billion08/29/2023$55.49$55.77+0.50%$55.99$55.03226,348 shs$3.00 billion08/28/2023$55.73$55.49-0.43%$56.72$54.85376,870 shs$2.99 billion08/25/2023$54.63$55.73+2.01%$55.98$54.51273,038 shs$3.00 billion08/24/2023$54.79$54.63-0.29%$55.49$54.41258,657 shs$2.94 billion08/23/2023$55.30$54.79-0.92%$55.61$54.78202,254 shs$2.95 billion08/22/2023$55.02$55.30+0.51%$55.54$55.04274,568 shs$2.98 billion08/21/2023$54.19$55.02+1.53%$55.14$54.21299,615 shs$2.96 billion08/18/2023$54.41$54.19-0.40%$54.27$53.58438,603 shs$2.92 billion08/17/2023$54.95$54.41-0.98%$55.14$54.20348,028 shs$2.93 billion08/16/2023$55.29$54.95-0.61%$55.83$54.84362,264 shs$2.96 billion08/15/2023$55.75$55.29-0.83%$55.88$54.85339,921 shs$2.98 billion08/14/2023$54.71$55.75+1.90%$55.80$54.33299,744 shs$3.00 billion08/11/2023$55.17$54.71-0.83%$54.84$53.99438,088 shs$2.95 billion08/10/2023$55.39$55.17-0.40%$56.04$54.85335,247 shs$2.97 billion08/09/2023$56.05$55.39-1.18%$56.13$54.45365,508 shs$2.98 billion08/08/2023$57.44$56.05-2.42%$57.40$55.84292,246 shs$3.02 billion08/07/2023$57.09$57.44+0.61%$57.59$56.90211,348 shs$3.09 billion08/04/2023$56.85$57.09+0.42%$57.48$56.53265,251 shs$3.08 billion08/03/2023$57.46$56.85-1.06%$57.62$56.76194,914 shs$3.06 billion08/02/2023$58.56$57.46-1.88%$58.49$56.92231,641 shs$3.10 billion08/01/2023$58.45$58.56+0.19%$59.04$57.78465,414 shs$3.16 billion07/31/2023$57.80$58.45+1.12%$59.06$57.67422,635 shs$3.15 billion07/28/2023$57.31$57.80+0.85%$58.00$56.78463,430 shs$3.11 billion07/27/2023$58.87$57.31-2.65%$59.55$57.12600,975 shs$3.08 billion07/26/2023$53.58$58.87+9.87%$59.86$57.212.23 million shs$3.17 billion07/25/2023$52.93$53.58+1.23%$53.95$52.54503,996 shs$2.88 billion07/24/2023$53.18$52.93-0.47%$53.89$52.80439,952 shs$2.85 billion07/21/2023$52.97$53.18+0.40%$53.89$52.63362,389 shs$2.86 billion07/20/2023$52.14$52.97+1.59%$53.34$52.43397,682 shs$2.85 billion07/19/2023$53.09$52.14-1.79%$53.86$51.34519,752 shs$2.80 billion07/18/2023$52.56$53.09+1.01%$53.47$52.45321,232 shs$2.85 billion07/17/2023$52.60$52.56-0.08%$53.13$52.11192,356 shs$2.83 billion07/14/2023$52.32$52.60+0.54%$52.67$51.96230,157 shs$2.83 billion07/13/2023$53.09$52.32-1.45%$54.23$52.30293,349 shs$2.81 billion07/12/2023$53.04$53.09+0.09%$53.81$52.90248,089 shs$2.85 billion07/11/2023$51.87$53.04+2.26%$53.13$51.68391,763 shs$2.85 billion07/10/2023$51.12$51.87+1.47%$52.52$51.00346,936 shs$2.79 billion07/07/2023$50.12$51.12+2.00%$51.25$50.01264,515 shs$2.75 billion07/06/2023$51.02$50.12-1.76%$51.03$50.02486,301 shs$2.69 billion07/05/2023$50.97$51.02+0.10%$51.21$49.93326,669 shs$2.74 billion07/04/2023$50.97$50.97$51.40$50.59140,616 shs$2.74 billion07/03/2023$51.43$50.97-0.89%$51.40$50.59140,616 shs$2.74 billion Related Companies: CNMD Stock Price Chart INMD Stock Price Chart ITGR Stock Price Chart TMDX Stock Price Chart MASI Stock Price Chart CYTK Stock Price Chart AZTA Stock Price Chart ENOV Stock Price Chart NTLA Stock Price Chart LTH 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 10/3/2023 by MarketBeat.com Staff 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: Your Password: or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Choose a Password: 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.