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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$66.21$66.21374,900——
2020-12-30$66.96$66.96248,600——
2020-12-29$67.03$67.03304,900——
2020-12-28$67.53$67.53412,200——
2020-12-24$67.42$67.42192,700——
2020-12-23$67.43$67.43328,600——
2020-12-22$68.74$68.74317,300——
2020-12-21$67.29$67.29332,000——
2020-12-18$68.46$68.46960,500——
2020-12-17$67.33$67.33461,000——
2020-12-16$66.59$66.59431,400——
2020-12-15$63.84$63.84414,400——
2020-12-14$61.17$61.17773,800——
2020-12-11$60.72$60.72607,300——
2020-12-10$62.16$62.16846,200——
2020-12-09$58.40$58.40504,700——
2020-12-08$58.27$58.27576,500——
2020-12-07$57.50$57.50625,400——
2020-12-04$55.24$55.24427,800——
2020-12-03$54.84$54.84850,800——
2020-12-02$53.28$53.28268,500——
2020-12-01$52.25$52.25357,100——
2020-11-30$52.85$52.85430,000——
2020-11-27$54.25$54.25249,200——
2020-11-25$53.57$53.57325,000——
2020-11-24$53.34$53.34700,200——
2020-11-23$51.03$51.03335,500——
2020-11-20$49.68$49.68583,800——
2020-11-19$50.59$50.59512,900——
2020-11-18$50.99$50.99283,100——
2020-11-17$52.42$52.42506,200——
2020-11-16$52.97$52.97308,800——
2020-11-13$53.18$53.18249,500——
2020-11-12$52.13$52.13390,700——
2020-11-11$53.57$53.57628,500——
2020-11-10$55.95$55.951,309,300——
2020-11-09$53.76$53.761,010,800——
2020-11-06$48.66$48.66266,600——
2020-11-05$49.37$49.37431,900——
2020-11-04$47.40$47.40720,500——
2020-11-03$47.61$47.61820,700——
2020-11-02$49.32$49.32495,500——
2020-10-30$50.34$50.34571,100——
2020-10-29$52.64$52.64919,500——
2020-10-28$49.83$49.83299,700——
2020-10-27$52.39$52.39242,700——
2020-10-26$52.54$52.54365,600——
2020-10-23$53.45$53.45261,900——
2020-10-22$54.11$54.11556,600——
2020-10-21$53.26$53.26348,900——
2020-10-20$53.70$53.70539,700——
2020-10-19$54.54$54.54359,800——
2020-10-16$56.54$56.54407,000——
2020-10-15$56.56$56.56307,300——
2020-10-14$55.92$55.92437,000——
2020-10-13$55.23$55.23512,000——
2020-10-12$56.85$56.851,048,600——
2020-10-09$50.06$50.06333,800——
2020-10-08$50.29$50.29563,400——
2020-10-07$49.80$49.80639,000——
2020-10-06$48.65$48.65741,300——
2020-10-05$48.10$48.10446,300——
2020-10-02$46.62$46.62537,400——
2020-10-01$46.01$46.01549,600——
2020-09-30$45.21$45.21552,300——
2020-09-29$43.37$43.37498,500——
2020-09-28$43.82$43.82408,200——
2020-09-25$42.25$42.25391,100——
2020-09-24$41.99$41.99457,100——
2020-09-23$41.91$41.91768,300——
2020-09-22$42.50$42.50506,300——
2020-09-21$43.92$43.92578,100——
2020-09-18$44.71$44.71846,000——
2020-09-17$45.36$45.36243,700——
2020-09-16$45.30$45.30278,300——
2020-09-15$45.02$45.02270,300——
2020-09-14$45.66$45.66313,300——
2020-09-11$44.99$44.99813,800——
2020-09-10$44.11$44.11551,500——
2020-09-09$45.19$45.19645,700——
2020-09-08$46.13$46.131,004,200——
2020-09-04$45.09$45.09793,600——
2020-09-03$45.51$45.51685,300——
2020-09-02$46.80$46.80846,600——
2020-09-01$46.05$46.05661,600——
2020-08-31$46.90$46.90531,700——
2020-08-28$47.32$47.32180,900——
2020-08-27$47.21$47.21301,600——
2020-08-26$45.78$45.78368,200——
2020-08-25$46.01$46.01425,500——
2020-08-24$46.05$46.05481,500——
2020-08-21$46.24$46.24392,700——
2020-08-20$45.92$45.92352,300——
2020-08-19$46.76$46.76345,600——
2020-08-18$47.35$47.35369,000——
2020-08-17$48.47$48.47277,100——
2020-08-14$48.53$48.53234,000——
2020-08-13$48.58$48.58352,000——
2020-08-12$48.82$48.82355,400——
2020-08-11$47.98$47.98265,300——
2020-08-10$48.05$48.05396,800——
2020-08-07$47.49$47.49289,400——
2020-08-06$47.06$47.06286,200——
2020-08-05$47.38$47.38402,700——
2020-08-04$45.75$45.75576,800——
2020-08-03$46.06$46.06841,400——
2020-07-31$46.54$46.54732,400——
2020-07-30$49.47$49.47905,200——
2020-07-29$50.52$50.522,032,600——
2020-07-28$55.61$55.61988,100——
2020-07-27$56.55$56.55694,800——
2020-07-24$57.30$57.30595,000——
2020-07-23$57.81$57.81970,700——
2020-07-22$57.34$57.34505,400——
2020-07-21$57.04$57.04624,000——
2020-07-20$54.09$54.09870,300——
2020-07-17$54.64$54.64804,800——
2020-07-16$54.19$54.19354,000——
2020-07-15$55.74$55.74549,800——
2020-07-14$52.68$52.68293,300——
2020-07-13$52.42$52.42528,600——
2020-07-10$51.51$51.51896,400——
2020-07-09$51.52$51.52867,300——
2020-07-08$52.01$52.01526,000——
2020-07-07$52.21$52.21675,100——
2020-07-06$51.91$51.91503,900——
2020-07-02$51.00$51.00351,000——
2020-07-01$50.19$50.19578,500——
2020-06-30$48.13$48.13569,400——
2020-06-29$47.06$47.06691,300——
2020-06-26$46.50$46.501,025,700——
2020-06-25$48.21$48.21576,500——
2020-06-24$47.51$47.51407,300——
2020-06-23$50.70$50.70448,200——
2020-06-22$50.11$50.11714,700——
2020-06-19$49.24$49.241,204,600——
2020-06-18$48.29$48.29496,300——
2020-06-17$49.33$49.33618,000——
2020-06-16$47.66$47.66815,800——
2020-06-15$47.18$47.181,148,200——
2020-06-12$47.56$47.564,667,000——
2020-06-11$46.91$46.912,549,500——
2020-06-10$53.19$53.19629,700——
2020-06-09$54.43$54.43359,600——
2020-06-08$55.96$55.96327,100——
2020-06-05$56.49$56.49560,200——
2020-06-04$54.26$54.26278,000——
2020-06-03$56.85$56.85340,600——
2020-06-02$53.60$53.60209,800——
2020-06-01$54.28$54.28248,300——
2020-05-29$53.49$53.49420,900——
2020-05-28$54.35$54.35357,700——
2020-05-27$55.31$55.31490,200——
2020-05-26$52.68$52.68263,600——
2020-05-22$50.92$50.92325,300——
2020-05-21$50.90$50.90539,300——
2020-05-20$52.27$52.27594,900——
2020-05-19$48.81$48.81330,500——
2020-05-18$51.22$51.22799,700——
2020-05-15$47.66$47.66314,300——
2020-05-14$47.94$47.94344,100——
2020-05-13$48.19$48.19410,000——
2020-05-12$49.65$49.65306,900——
2020-05-11$51.60$51.60531,000——
2020-05-08$51.53$51.53351,500——
2020-05-07$47.54$47.54568,800——
2020-05-06$45.74$45.74967,200——
2020-05-05$49.81$49.81371,300——
2020-05-04$50.52$50.52635,100——
2020-05-01$52.23$52.23681,200——
2020-04-30$53.12$53.12892,100——
2020-04-29$53.53$53.531,221,800——
2020-04-28$56.37$56.37720,900——
2020-04-27$56.90$56.90409,400——
2020-04-24$53.76$53.76533,800——
2020-04-23$51.08$51.08477,800——
2020-04-22$48.22$48.22235,100——
2020-04-21$47.00$47.00326,200——
2020-04-20$48.14$48.14305,700——
2020-04-17$50.56$50.56506,800——
2020-04-16$47.21$47.21499,400——
2020-04-15$50.23$50.23492,100——
2020-04-14$49.76$49.76554,700——
2020-04-13$49.20$49.20348,900——
2020-04-09$50.81$50.81782,500——
2020-04-08$48.13$48.13603,900——
2020-04-07$46.83$46.83856,000——
2020-04-06$45.97$45.97570,400——
2020-04-03$42.33$42.33358,600——
2020-04-02$42.13$42.13307,300——
2020-04-01$39.87$39.87489,300——
2020-03-31$45.25$45.25409,500——
2020-03-30$45.75$45.75544,100——
2020-03-27$43.57$43.57529,000——
2020-03-26$42.63$42.63911,200——
2020-03-25$40.93$40.93771,600——
2020-03-24$39.36$39.361,274,500——
2020-03-23$34.22$34.22813,100——
2020-03-20$36.58$36.581,017,700——
2020-03-19$40.00$40.00997,700——
2020-03-18$39.88$39.881,133,300——
2020-03-17$46.94$46.94608,800——
2020-03-16$45.10$45.101,038,300——
2020-03-13$57.18$57.18458,100——
2020-03-12$53.88$53.88861,900——
2020-03-11$62.65$62.65453,500——
2020-03-10$67.35$67.35711,700——
2020-03-09$67.91$67.91546,200——
2020-03-06$72.58$72.58664,000——
2020-03-05$74.91$74.91607,400——
2020-03-04$76.49$76.49531,000——
2020-03-03$71.50$71.50516,700——
2020-03-02$70.14$70.14639,200——
2020-02-28$69.72$69.72956,000——
2020-02-27$68.88$68.881,483,600——
2020-02-26$62.70$62.70847,200——
2020-02-25$66.65$66.65610,600——
2020-02-24$68.76$68.76440,700——
2020-02-21$70.57$70.57408,500——
2020-02-20$70.39$70.39243,000——
2020-02-19$70.00$70.00370,700——
2020-02-18$70.47$70.47281,000——
2020-02-14$70.47$70.47245,300——
2020-02-13$71.32$71.32260,800——
2020-02-12$72.80$72.80277,800——
2020-02-11$72.50$72.50209,000——
2020-02-10$71.21$71.21283,600——
2020-02-07$73.21$73.21486,800——
2020-02-06$72.50$72.50362,900——
2020-02-05$70.61$70.61278,700——
2020-02-04$68.57$68.57210,100——
2020-02-03$68.29$68.29318,100——
2020-01-31$67.97$67.97392,000——
2020-01-30$68.34$68.34312,800——
2020-01-29$67.29$67.29298,000——
2020-01-28$68.88$68.88207,100——
2020-01-27$69.69$69.69406,600——
2020-01-24$71.05$71.05252,300——
2020-01-23$71.66$71.66237,600——
2020-01-22$72.95$72.95167,800——
2020-01-21$73.66$73.66348,300——
2020-01-17$73.28$73.28332,200——
2020-01-16$75.16$75.16265,100——
2020-01-15$74.08$74.08435,200——
2020-01-14$74.37$74.37290,600——
2020-01-13$73.02$73.02320,600——
2020-01-10$72.75$72.75639,900——
2020-01-09$72.01$72.01254,300——
2020-01-08$71.91$71.91307,600——
2020-01-07$72.40$72.40297,000——
2020-01-06$73.23$73.23178,300——
2020-01-03$72.52$72.52219,400——
2020-01-02$73.92$73.92250,600——