Free Trial
→ Goldman Sachs just told you what to buy (most people missed it) (From Behind the Markets) (Ad)tc pixel Free LIVN Stock Alerts

LivaNova (LIVN) Stock Chart & Stock Price History

LivaNova logo
$73.80 +0.76 (+1.04%)
Closing price 04:00 PM Eastern
Extended Trading
$73.82 +0.02 (+0.03%)
As of 05:40 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 70.95%, with a year-to-date return of 19.94%. In the past month, the stock has increased 25.25%, reflecting recent market activity.

As of the latest close, LivaNova traded at $73.04 with a market cap of $4.01 billion and volume of 758,890 shares. Five years ago, the stock traded at $83.54, representing a 11.66% decrease over that period. At the time, it had a market cap of $4.08 billion and a volume of 323,224 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
-0.04%
1 Month
Performance
+25.25%
3 Month
Performance
+4.53%
Year-To-Date
Performance
+19.94%
1 Year
Performance
+70.95%
5 Year
Performance
-11.66%

LIVN Stock Chart for Friday, May, 29, 2026

LIVN Chart by TradingView

LivaNova Stock Price History

Export
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/28/2026$73.90$73.04
-1.16%		$73.79$71.77758,890 shs$4.01 billion
05/27/2026$75.42$73.90
-2.02%		$75.64$72.901.05 million shs$4.06 billion
05/26/2026$73.83$75.42
+2.15%		$75.82$70.74436,733 shs$4.14 billion
05/25/2026$73.83$73.83$74.41$73.58418,006 shs$4.06 billion
05/22/2026$73.64$73.83
+0.26%		$74.41$73.58418,006 shs$4.06 billion
05/21/2026$73.71$73.64
-0.09%		$74.07$71.57582,591 shs$4.05 billion
05/20/2026$72.90$73.71
+1.12%		$74.28$72.45712,020 shs$4.05 billion
05/19/2026$72.23$72.90
+0.92%		$74.32$71.42801,796 shs$4.00 billion
05/18/2026$70.00$72.23
+3.19%		$72.47$70.39547,973 shs$3.97 billion
05/15/2026$71.67$70.00
-2.33%		$71.41$69.58568,467 shs$3.85 billion
05/14/2026$72.44$71.67
-1.06%		$73.30$71.57386,414 shs$3.94 billion
05/13/2026$71.75$72.44
+0.96%		$72.69$71.24774,155 shs$3.98 billion
05/12/2026$70.09$71.75
+2.37%		$71.91$69.501.02 million shs$3.94 billion
05/11/2026$71.86$70.09
-2.46%		$72.78$69.171.09 million shs$3.85 billion
05/08/2026$70.93$71.86
+1.31%		$72.51$70.32921,188 shs$3.90 billion
05/07/2026$66.26$70.93
+7.05%		$71.24$66.801.79 million shs$3.90 billion
05/06/2026$57.59$66.26
+15.05%		$67.48$60.921.93 million shs$3.64 billion
05/05/2026N/A$57.59$59.26$56.441.53 million shs$3.16 billion
04/30/2026$58.92$60.10
+2.00%		$60.23$58.131.21 million shs$3.29 billion
04/29/2026$61.29$58.92
-3.87%		$61.06$58.57743,871 shs$3.22 billion
04/28/2026$63.41$61.29
-3.34%		$63.76$60.48907,943 shs$3.35 billion
Related Companies

This page (NASDAQ:LIVN) was last updated on 5/29/2026 by MarketBeat.com Staff.
From Our Partners
SpaceX eyes a 1.75 trillion valuation - here's what to know
Elon Musk's team has quietly filed confidential paperwork with the SEC for what Bloomberg estimates could be a...
Brownstone Research | Sponsoredtc pixel
Your book attached
Your Download Link (Expiring) If you still haven't downloaded the free Simple Options Trading For Beginners...
Profits Run | Sponsoredtc pixel
My feud with Zohran Mamdani
Emmy-winning analyst releases his next big story Whitney Tilson shocked the nation on 60 Minutes when he ac...
Stansberry Research | Sponsoredtc pixel
SpaceX just filed. The clock is ticking.
Reuters reports Elon Musk filed secretly. Barron's says it's being finalized behind closed doors. CNBC just re...
The Oxford Club | Sponsoredtc pixel
SpaceX will mint billionaires. You won't be one of them.
By the time a company goes public, 95% of profits have already been made. Insiders bought SpaceX at $20 billio...
Behind the Markets | Sponsoredtc pixel
Hey, it's Jon Najarian. The SpaceX IPO is right around the corner. But I discovered Elon may have something BIGGER planned. Check this out before June 9th...
After being invited to the SpaceX launch headquarters in Cape Canaveral from one of Elon's top lobbyists… Hall...
Banyan Hill Publishing | Sponsoredtc pixel
Trump's New Dollar
Porter Stansberry says President Trump has signed an executive order initiating what he calls a full U.S. doll...
Porter & Company | Sponsoredtc pixel
The AI stocks about to become worthless (and one that isn't)
Louis Navellier - who manages $1.1 billion including $358 million in AI stocks - says a new AI computer being ...
InvestorPlace | Sponsoredtc pixel