The highest closing price for LivaNova (LIVN) all-time was $130.95, on September 12, 2018. The latest price is $76.63.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
September 2026 | $79.57 | $83.52 | $74.11 | $76.63 | 11,860,900 |
August 2026 | $80.44 | $85.76 | $74.67 | $79.81 | 15,058,366 |
July 2026 | $82.46 | $85.27 | $75.30 | $80.14 | 12,151,300 |
June 2026 | $73.20 | $83.98 | $71.01 | $82.23 | 17,823,700 |
May 2026 | $60.48 | $75.82 | $56.44 | $73.80 | 17,429,300 |
April 2026 | $63.83 | $68.04 | $58.13 | $60.10 | 15,253,900 |
March 2026 | $69.31 | $71.07 | $58.14 | $63.56 | 19,555,584 |
February 2026 | $65.59 | $71.92 | $62.91 | $70.60 | 17,301,952 |
January 2026 | $61.62 | $65.95 | $60.40 | $65.71 | 11,782,574 |
December 2025 | $63.35 | $65.57 | $61.38 | $61.53 | 12,493,127 |
November 2025 | $52.80 | $64.08 | $48.82 | $63.81 | 13,128,076 |
October 2025 | $51.23 | $55.32 | $49.29 | $52.63 | 9,945,999 |
September 2025 | $55.94 | $58.91 | $51.50 | $52.38 | 12,328,009 |
August 2025 | $41.84 | $57.05 | $41.02 | $56.37 | 16,284,439 |
July 2025 | $44.64 | $47.42 | $41.94 | $42.19 | 13,198,542 |
June 2025 | $43.09 | $47.88 | $42.79 | $45.02 | 12,028,600 |
May 2025 | $37.00 | $45.77 | $35.00 | $43.25 | 20,801,916 |
April 2025 | $39.18 | $39.74 | $32.48 | $37.00 | 15,533,060 |
March 2025 | $42.23 | $42.75 | $36.85 | $39.28 | 15,786,509 |
February 2025 | $49.15 | $49.96 | $40.37 | $41.63 | 13,020,182 |
January 2025 | $46.74 | $52.08 | $46.02 | $49.95 | 9,705,992 |
December 2024 | $52.42 | $52.70 | $45.68 | $46.31 | 11,419,728 |
November 2024 | $51.21 | $55.32 | $48.48 | $52.50 | 9,810,957 |
October 2024 | $52.39 | $57.35 | $50.30 | $51.62 | 9,930,428 |
September 2024 | $49.99 | $53.25 | $45.93 | $52.54 | 9,115,762 |
Daily pricing data for LivaNova dates back to 2/11/1993, and may be incomplete.