NASDAQ:LIVN | Historical Stock Price | LivaNova PLC

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2015-10-19 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$33.40$44.33$58.83$78.07$103.61$137.502015-10-192026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$75.43$75.43200,000——
2019-12-30$75.11$75.11270,600——
2019-12-27$75.40$75.40215,800——
2019-12-26$75.15$75.15209,300——
2019-12-24$75.36$75.3678,600——
2019-12-23$75.59$75.59781,200——
2019-12-20$75.06$75.06937,200——
2019-12-19$75.33$75.33409,300——
2019-12-18$75.76$75.76557,700——
2019-12-17$76.09$76.09272,500——
2019-12-16$76.23$76.23364,500——
2019-12-13$76.29$76.29677,700——
2019-12-12$76.70$76.70613,800——
2019-12-11$78.80$78.80334,400——
2019-12-10$79.99$79.99479,600——
2019-12-09$80.47$80.47287,800——
2019-12-06$83.33$83.33212,500——
2019-12-05$81.82$81.82203,700——
2019-12-04$83.03$83.03234,000——
2019-12-03$81.97$81.97248,500——
2019-12-02$82.56$82.56279,200——
2019-11-29$83.76$83.76167,700——
2019-11-27$85.27$85.27218,600——
2019-11-26$84.30$84.30305,600——
2019-11-25$84.12$84.12264,700——
2019-11-22$80.75$80.75375,200——
2019-11-21$79.58$79.58335,700——
2019-11-20$78.92$78.92638,300——
2019-11-19$79.21$79.21199,200——
2019-11-18$78.31$78.31219,500——
2019-11-15$78.26$78.26186,200——
2019-11-14$77.02$77.02274,400——
2019-11-13$76.62$76.62404,700——
2019-11-12$76.16$76.16407,500——
2019-11-11$74.32$74.32320,600——
2019-11-08$73.33$73.33233,500——
2019-11-07$73.36$73.36377,600——
2019-11-06$73.93$73.93396,300——
2019-11-05$73.70$73.70304,200——
2019-11-04$71.05$71.05635,400——
2019-11-01$69.91$69.91479,900——
2019-10-31$70.73$70.73802,600——
2019-10-30$72.22$72.22852,100——
2019-10-29$75.87$75.87401,600——
2019-10-28$75.65$75.65264,100——
2019-10-25$74.27$74.27228,600——
2019-10-24$74.48$74.48135,800——
2019-10-23$74.55$74.55278,100——
2019-10-22$72.46$72.46355,500——
2019-10-21$75.33$75.33278,400——
2019-10-18$74.66$74.66218,700——
2019-10-17$73.99$73.99225,400——
2019-10-16$73.53$73.53185,100——
2019-10-15$73.12$73.12273,800——
2019-10-14$71.18$71.18187,000——
2019-10-11$70.90$70.90226,700——
2019-10-10$69.52$69.52209,000——
2019-10-09$69.56$69.56223,200——
2019-10-08$68.92$68.92274,700——
2019-10-07$71.09$71.09332,200——
2019-10-04$71.35$71.35298,100——
2019-10-03$70.67$70.67451,100——
2019-10-02$69.29$69.29881,900——
2019-10-01$71.94$71.94624,300——
2019-09-30$73.79$73.79262,600——
2019-09-27$73.90$73.90437,700——
2019-09-26$76.71$76.71300,500——
2019-09-25$77.99$77.99427,300——
2019-09-24$76.79$76.79458,300——
2019-09-23$77.64$77.64448,100——
2019-09-20$78.53$78.53669,100——
2019-09-19$78.93$78.93209,000——
2019-09-18$79.23$79.23354,600——
2019-09-17$81.56$81.56301,800——
2019-09-16$83.00$83.00398,800——
2019-09-13$85.19$85.19240,900——
2019-09-12$86.12$86.12333,000——
2019-09-11$86.35$86.35423,300——
2019-09-10$83.25$83.25336,700——
2019-09-09$80.39$80.39462,900——
2019-09-06$80.53$80.53294,000——
2019-09-05$76.92$76.92226,400——
2019-09-04$76.60$76.60188,500——
2019-09-03$76.69$76.69352,600——
2019-08-30$77.63$77.63261,400——
2019-08-29$76.96$76.96288,100——
2019-08-28$75.20$75.20505,500——
2019-08-27$75.22$75.22272,700——
2019-08-26$76.14$76.14315,000——
2019-08-23$75.47$75.47379,000——
2019-08-22$79.05$79.05203,100——
2019-08-21$81.26$81.26302,200——
2019-08-20$80.85$80.85328,400——
2019-08-19$81.48$81.48346,400——
2019-08-16$79.46$79.46291,100——
2019-08-15$77.52$77.52326,900——
2019-08-14$77.86$77.86405,200——
2019-08-13$80.70$80.70275,700——
2019-08-12$80.03$80.03384,600——
2019-08-09$82.22$82.22427,000——
2019-08-08$81.52$81.52453,800——
2019-08-07$79.12$79.12523,600——
2019-08-06$78.68$78.68446,100——
2019-08-05$77.00$77.00657,100——
2019-08-02$78.99$78.99480,500——
2019-08-01$80.11$80.11659,700——
2019-07-31$77.05$77.051,151,100——
2019-07-30$75.73$75.73413,500——
2019-07-29$74.17$74.17445,500——
2019-07-26$73.00$73.00380,000——
2019-07-25$74.14$74.14580,500——
2019-07-24$74.32$74.32301,800——
2019-07-23$73.09$73.09431,800——
2019-07-22$71.74$71.74300,500——
2019-07-19$71.82$71.82340,800——
2019-07-18$72.71$72.71205,300——
2019-07-17$72.47$72.47376,100——
2019-07-16$72.24$72.24246,400——
2019-07-15$73.08$73.08407,300——
2019-07-12$72.70$72.70284,500——
2019-07-11$73.09$73.09352,600——
2019-07-10$72.17$72.17337,200——
2019-07-09$71.75$71.75357,700——
2019-07-08$72.61$72.61214,100——
2019-07-05$72.71$72.71300,700——
2019-07-03$72.34$72.34136,200——
2019-07-02$72.26$72.26345,300——
2019-07-01$72.26$72.26357,700——
2019-06-28$71.96$71.96941,700——
2019-06-27$71.99$71.99367,900——
2019-06-26$71.94$71.94351,800——
2019-06-25$72.76$72.76359,900——
2019-06-24$73.75$73.75231,100——
2019-06-21$74.04$74.04500,900——
2019-06-20$75.93$75.93351,700——
2019-06-19$74.71$74.71280,300——
2019-06-18$73.26$73.26411,500——
2019-06-17$72.51$72.51221,100——
2019-06-14$71.93$71.93245,900——
2019-06-13$72.39$72.39292,400——
2019-06-12$72.63$72.63283,000——
2019-06-11$73.05$73.05336,300——
2019-06-10$74.85$74.85351,500——
2019-06-07$74.05$74.05256,400——
2019-06-06$74.68$74.68368,200——
2019-06-05$74.10$74.10279,100——
2019-06-04$73.41$73.41389,000——
2019-06-03$71.76$71.76655,300——
2019-05-31$71.90$71.90572,900——
2019-05-30$71.58$71.58389,700——
2019-05-29$71.88$71.88398,300——
2019-05-28$71.50$71.50272,900——
2019-05-24$72.27$72.27306,700——
2019-05-23$71.36$71.36256,600——
2019-05-22$72.11$72.11308,800——
2019-05-21$72.54$72.54349,300——
2019-05-20$72.09$72.09360,100——
2019-05-17$71.88$71.88307,100——
2019-05-16$73.07$73.07369,400——
2019-05-15$72.41$72.41402,000——
2019-05-14$71.70$71.70502,700——
2019-05-13$70.12$70.12557,600——
2019-05-10$71.59$71.59441,000——
2019-05-09$70.90$70.90434,400——
2019-05-08$71.87$71.87672,400——
2019-05-07$72.09$72.09600,600——
2019-05-06$74.95$74.95452,000——
2019-05-03$74.77$74.77545,200——
2019-05-02$72.48$72.481,053,500——
2019-05-01$68.55$68.551,688,400——
2019-04-30$68.89$68.891,216,500——
2019-04-29$69.73$69.73602,300——
2019-04-26$70.32$70.32351,500——
2019-04-25$69.45$69.45565,500——
2019-04-24$69.13$69.13934,400——
2019-04-23$67.77$67.771,237,000——
2019-04-22$66.45$66.45462,300——
2019-04-18$66.99$66.99464,300——
2019-04-17$67.03$67.031,058,600——
2019-04-16$69.82$69.82579,000——
2019-04-15$69.65$69.65413,000——
2019-04-12$69.53$69.53667,500——
2019-04-11$69.36$69.36419,700——
2019-04-10$69.92$69.92939,500——
2019-04-09$69.59$69.591,154,800——
2019-04-08$70.97$70.972,150,100——
2019-04-05$69.69$69.696,526,100——
2019-04-04$96.63$96.63300,300——
2019-04-03$97.36$97.36363,900——
2019-04-02$96.32$96.32281,200——
2019-04-01$96.55$96.55301,000——
2019-03-29$97.25$97.25348,900——
2019-03-28$96.93$96.93214,400——
2019-03-27$96.65$96.65406,000——
2019-03-26$98.32$98.32467,100——
2019-03-25$96.22$96.22387,500——
2019-03-22$95.85$95.85396,500——
2019-03-21$98.22$98.22297,100——
2019-03-20$95.57$95.57206,900——
2019-03-19$95.29$95.29235,400——
2019-03-18$95.37$95.37372,700——
2019-03-15$95.84$95.84706,800——
2019-03-14$95.62$95.62224,700——
2019-03-13$95.41$95.41323,300——
2019-03-12$94.85$94.85280,100——
2019-03-11$94.87$94.87496,900——
2019-03-08$92.65$92.65325,400——
2019-03-07$92.33$92.33298,300——
2019-03-06$92.60$92.60406,300——
2019-03-05$94.50$94.50392,000——
2019-03-04$94.28$94.28694,400——
2019-03-01$96.02$96.02533,500——
2019-02-28$93.20$93.20769,300——
2019-02-27$90.87$90.871,717,600——
2019-02-26$97.25$97.25536,400——
2019-02-25$96.73$96.73606,200——
2019-02-22$98.78$98.78285,600——
2019-02-21$98.14$98.14295,200——
2019-02-20$99.84$99.84378,600——
2019-02-19$99.10$99.10567,600——
2019-02-15$100.49$100.491,810,300——
2019-02-14$94.43$94.43307,000——
2019-02-13$94.39$94.39413,200——
2019-02-12$94.03$94.03577,100——
2019-02-11$94.73$94.73678,100——
2019-02-08$92.45$92.45609,600——
2019-02-07$90.48$90.48651,600——
2019-02-06$89.99$89.99206,300——
2019-02-05$89.80$89.80223,300——
2019-02-04$90.33$90.33223,600——
2019-02-01$90.82$90.82412,100——
2019-01-31$92.32$92.321,144,600——
2019-01-30$88.42$88.42615,100——
2019-01-29$88.89$88.89376,300——
2019-01-28$89.11$89.11480,100——
2019-01-25$88.95$88.95848,500——
2019-01-24$87.83$87.83431,100——
2019-01-23$89.24$89.24416,200——
2019-01-22$90.99$90.99757,300——
2019-01-18$92.32$92.32557,200——
2019-01-17$92.06$92.061,247,000——
2019-01-16$90.11$90.11497,300——
2019-01-15$90.25$90.25596,600——
2019-01-14$89.37$89.37361,100——
2019-01-11$90.74$90.74305,400——
2019-01-10$91.41$91.41244,200——
2019-01-09$90.93$90.93352,900——
2019-01-08$91.12$91.12516,700——
2019-01-07$92.55$92.55401,200——
2019-01-04$90.51$90.51410,300——
2019-01-03$86.15$86.15418,600——
2019-01-02$91.03$91.03473,400——