Go Pro
→ The end of AI data centers coming? (From Chaikin Analytics) (Ad)tc pixel Free LIVN Stock Alerts

LivaNova (LIVN) Stock Chart & Stock Price History

LivaNova logo
$76.50 -0.49 (-0.64%)
Closing price 04:00 PM Eastern
Extended Trading
$76.52 +0.02 (+0.03%)
As of 07:30 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 Massive. 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 46.05%, with a year-to-date return of 24.33%. In the past month, the stock has decreased 4.76%, reflecting recent market activity.

As of the latest close, LivaNova traded at $76.50 with a market cap of $4.21 billion and volume of 970,698 shares. Five years ago, the stock traded at $79.19, representing a 3.40% decrease over that period. At the time, it had a market cap of $3.88 billion and a volume of 163,768 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.

Subscribe Now
SMS is currently available in Australia, Belgium, Canada, France, Germany, Ireland, Italy, New Zealand, the Netherlands, Singapore, South Africa, Spain, Switzerland, the United Kingdom, and the United States. By entering your phone number and clicking the sign-up button, you agree to receive periodic text messages from MarketBeat at the phone number you submitted, including texts that may be sent using an automatic telephone dialing system. Message and data rates may apply. Message frequency will vary. Messages will consist of stock alerts, news stories, and partner advertisements/offers. Consent is not a condition of the purchase of any goods or services. Text HELP for help/customer support. Unsubscribe at any time by replying "STOP" to any text message that you receive from MarketBeat or by visiting our mailing preferences page. Read our full terms of service and privacy policy.
5 Day
Performance
-0.17%
1 Month
Performance
-4.76%
3 Month
Performance
-6.98%
Year-To-Date
Performance
+24.33%
1 Year
Performance
+46.05%
5 Year
Performance
-3.40%

LIVN Stock Chart for Wednesday, September, 30, 2026

LIVN Chart by TradingView

LivaNova Stock Price History

Export
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
09/30/2026$76.99$76.50
-0.64%		$77.11$75.39970,698 shs$4.21 billion
09/29/2026$77.21$76.99
-0.28%		$77.15$76.13567,832 shs$4.24 billion
09/28/2026$76.63$77.21
+0.76%		$77.66$75.46570,678 shs$4.25 billion
09/25/2026$75.44$76.63
+1.58%		$77.46$75.12745,304 shs$4.22 billion
09/24/2026$77.16$75.44
-2.23%		$77.45$74.111.06 million shs$4.16 billion
09/23/2026$78.49$77.16
-1.69%		$79.02$76.70493,055 shs$4.25 billion
09/22/2026$78.17$78.49
+0.41%		$80.19$78.18640,460 shs$4.32 billion
09/21/2026$78.01$78.17
+0.21%		$78.63$76.83579,153 shs$4.31 billion
09/18/2026$77.79$78.01
+0.28%		$78.44$76.781.38 million shs$4.30 billion
09/17/2026$78.51$77.79
-0.92%		$79.23$77.51627,278 shs$4.29 billion
09/16/2026$79.47$78.51
-1.21%		$80.63$77.69693,557 shs$4.33 billion
09/15/2026$80.63$79.47
-1.44%		$80.24$79.13587,228 shs$4.38 billion
09/14/2026$78.18$80.63
+3.13%		$80.77$78.30552,034 shs$4.44 billion
09/11/2026$78.18$78.18$79.27$77.15552,414 shs$4.31 billion
09/10/2026$78.93$78.18
-0.95%		$78.88$77.37425,888 shs$4.31 billion
09/09/2026$80.70$78.93
-2.19%		$80.37$78.11674,357 shs$4.35 billion
09/08/2026$81.92$80.70
-1.49%		$81.83$80.16472,956 shs$4.51 billion
09/07/2026$81.92$81.92$82.22$80.39334,166 shs$4.51 billion
09/04/2026$81.20$81.92
+0.89%		$82.22$80.39334,166 shs$4.51 billion
09/03/2026$82.40$81.20
-1.46%		$83.52$80.81694,082 shs$4.47 billion
09/02/2026$80.16$82.40
+2.79%		$83.32$80.16769,445 shs$4.54 billion
09/01/2026$79.81$80.16
+0.44%		$80.63$78.49585,412 shs$4.42 billion
08/31/2026$80.32$79.81
-0.63%		$80.15$77.28593,717 shs$4.40 billion
Related Companies

This page (NASDAQ:LIVN) was last updated on 9/30/2026 by MarketBeat.com Staff.
From Our Partners
How options let you do more with less capital
Would you rather spend $5,000 buying 100 shares of a $50 stock, or control those same 100 shares for a fractio...
Base Camp Trading | Sponsoredtc pixel
Your book is inside
The "Sucker's Bet" Most New Options Traders Fall For Most people who try options lose money the same way. ...
Profits Run | Sponsoredtc pixel
Major Buy Alert Issued for September 30th
Keith Kaplan has invested $17 million into his own AI research tools, building a platform now used by 180,000 ...
TradeSmith | Sponsoredtc pixel
Why major institutions are piling into this digital asset now
BlackRock, JPMorgan, Goldman Sachs, and Fidelity are reportedly accumulating a scarce blockchain asset - one t...
Awesomely | Sponsoredtc pixel
This AI Stock Reminds One Analyst of Early Nvidia
Jeff Brown picked Nvidia in 2016, before shares surged 37,800 percent. Now he's identified another AI company ...
Brownstone Research | Sponsoredtc pixel
The end of AI data centers coming?
Marc Chaikin's Power Gauge system flagged Micron before it soared 970 percent, Celestica before a 6,600 percen...
Chaikin Analytics | Sponsoredtc pixel
My top 3 AI picks for the next decade
Alexander Green bought Apple in 1996, recommended Nvidia at a split-adjusted 66 cents in 2004, and picked up A...
The Oxford Club | Sponsoredtc pixel
The investigation Porter spent tens of thousands to document
Porter Stansberry flew the Porter and Co. team 3,300 miles to Dublin to investigate a 17-year investing experi...
Porter & Company | Sponsoredtc pixel