LivaNova (LIVN) Stock Chart & Stock Price History $46.08 +0.33 (+0.72%) Closing price 04:00 PM EasternExtended 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. Add Compare Share Share Chart Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestTrendsBuy This Stock 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 EmailSign-up to receive the latest news and ratings for LivaNova and its competitors with MarketBeat's FREE daily newsletter. Email Address 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 LIVN Chart by TradingView LivaNova Stock Price History Daily Weekly Monthly Yearly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year 3 Year 5 Year Time Frame Start Date End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization07/01/2025$45.02$45.75+1.62%$46.30$44.64471,611 shs$2.49 billion06/30/2025$45.75$45.02-1.60%$46.17$44.28706,339 shs$2.45 billion06/27/2025$45.80$45.75-0.11%$46.13$45.15703,642 shs$2.49 billion06/26/2025$45.87$45.80-0.15%$46.92$45.51308,949 shs$2.50 billion06/25/2025$46.03$45.87-0.35%$46.38$45.60359,342 shs$2.50 billion06/24/2025$45.57$46.03+1.01%$46.24$45.09429,794 shs$2.51 billion06/23/2025$45.51$45.57+0.13%$45.80$44.62466,773 shs$2.48 billion06/20/2025$45.17$45.51+0.75%$46.49$44.83910,276 shs$2.48 billion06/19/2025$45.17$45.17$45.47$44.01655,676 shs$2.46 billion06/18/2025$44.35$45.17+1.85%$45.47$44.01655,676 shs$2.46 billion Get the Latest News and Ratings for LIVN and Related StocksEnter your email address below to receive the latest news and analysts' ratings for LivaNova and its competitors with MarketBeat's FREE daily newsletter. 06/17/2025$45.50$44.35-2.53%$45.28$44.19472,783 shs$2.42 billion06/16/2025$45.76$45.50-0.57%$46.38$45.30409,159 shs$2.48 billion06/13/2025$46.63$45.76-1.87%$46.47$45.63417,134 shs$2.50 billion06/12/2025$46.70$46.63-0.15%$46.78$46.33453,668 shs$2.54 billion06/11/2025$47.60$46.70-1.89%$47.88$46.501.02 million shs$2.55 billion06/10/2025$46.30$47.60+2.81%$47.77$46.34675,062 shs$2.60 billion06/09/2025$45.95$46.30+0.76%$46.64$45.82775,312 shs$2.52 billion06/06/2025$44.85$45.95+2.45%$46.11$45.22932,281 shs$2.51 billion06/05/2025$44.48$44.85+0.83%$45.01$44.14580,397 shs$2.45 billion06/04/2025$44.10$44.48+0.86%$44.53$43.87470,485 shs$2.43 billion06/03/2025$43.41$44.10+1.59%$44.15$42.98623,155 shs$2.40 billion06/02/2025$43.19$43.41+0.51%$43.53$42.79628,925 shs$2.37 billion Related Companies PEN Stock Price Chart STVN Stock Price Chart GKOS Stock Price Chart IRTC Stock Price Chart NARI Stock Price Chart TMDX Stock Price Chart BLCO Stock Price Chart SLNO Stock Price Chart INSP Stock Price Chart PRCT 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 7/2/2025 by MarketBeat.com Staff From Our PartnersThink NVDA’s run was epic? You ain’t seen nothin’ yetAsk most investors and they’ll probably tell you Nvidia is the undisputed AI stock of the decade. In 2023, ...Timothy Sykes | SponsoredGet Your Bank Account “Fed Invasion” Ready with THESE 4 Simple StepsStarting as soon as a few months from now, the United States government will make a sweeping change to bank ac...Weiss Ratings | SponsoredDalio heeds Buffett’s warning… [$319 million stake in gold]Dalio bought a gold ETF… I don’t recommend that for the average retail investor. The real upside is in profita...Golden Portfolio | Sponsored379 passengers walked away from thisElon Musk just wrote a $51 million check to back this material’s next phase… Because it’s not just saving l...True Market Insiders | SponsoredAI Meltdown Imminent: Dump These Stocks Now!If you have any money in the markets, especially in AI stocks… Please click here to see Elon Musk’s new inv...Paradigm Press | SponsoredIsrael-Iran WAR Could Destroy Trump's PresidencyThe missiles are already flying. Israel and Iran are now in direct military conflict — and this couldn't ha...American Alternative | SponsoredSomething very strange is happening...What a "Mar-a-Lago Accord" could mean for the U.S. dollar While protests dominate the news... hardly anyone...Stansberry Research | SponsoredElon’s BIGGEST warning yet?Tesla's About to Prove Everyone Wrong... Again Back in 2018, when Jeff Brown told everyone to buy Tesla… ...Brownstone Research | Sponsored Adding Choose a watchlist: Watchlist Adding You have already added ten 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. Share LivaNova With A Colleague Link copied to clipboard. Get 30 Days of MarketBeat All Access for Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools. Start Your 30-Day Trial MarketBeat All Access Features Best-in-Class Portfolio Monitoring Get personalized stock ideas. Compare portfolio to indices. Check stock news, ratings, SEC filings, and more. Stock Ideas and Recommendations See daily stock ideas from top analysts. Receive short-term trading ideas from MarketBeat. Identify trending stocks on social media. Advanced Stock Screeners and Research Tools Use our seven stock screeners to find suitable stocks. Stay informed with MarketBeat's real-time news. Export data to Excel for personal analysis. 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: Email Address Required Your Password: Password Required Log In or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. 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.
Free LIVN Stock Alerts