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 — 2021

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2021-12-31$87.43$87.43111,200——
2021-12-30$87.58$87.58167,100——
2021-12-29$87.80$87.80223,300——
2021-12-28$87.75$87.75223,600——
2021-12-27$87.28$87.28300,700——
2021-12-23$85.24$85.24285,000——
2021-12-22$85.07$85.07256,200——
2021-12-21$82.27$82.27307,700——
2021-12-20$80.25$80.25485,000——
2021-12-17$80.16$80.161,161,400——
2021-12-16$77.30$77.30286,000——
2021-12-15$80.39$80.39276,800——
2021-12-14$79.90$79.90323,400——
2021-12-13$81.53$81.53237,600——
2021-12-10$81.74$81.74304,200——
2021-12-09$82.35$82.35195,100——
2021-12-08$84.09$84.09300,100——
2021-12-07$81.92$81.92425,400——
2021-12-06$80.09$80.09413,100——
2021-12-03$80.07$80.07516,000——
2021-12-02$82.28$82.28434,300——
2021-12-01$80.55$80.55613,300——
2021-11-30$80.16$80.16372,300——
2021-11-29$81.75$81.75364,600——
2021-11-26$83.36$83.36371,900——
2021-11-24$86.51$86.51181,300——
2021-11-23$86.30$86.30332,700——
2021-11-22$85.71$85.71526,600——
2021-11-19$86.07$86.07761,500——
2021-11-18$84.07$84.07291,200——
2021-11-17$85.96$85.96457,400——
2021-11-16$86.01$86.01357,500——
2021-11-15$84.81$84.811,134,600——
2021-11-12$90.44$90.44228,400——
2021-11-11$88.89$88.89296,300——
2021-11-10$91.38$91.38357,200——
2021-11-09$92.68$92.68497,700——
2021-11-08$90.62$90.62319,500——
2021-11-05$92.34$92.34451,400——
2021-11-04$90.14$90.14541,800——
2021-11-03$89.71$89.711,548,000——
2021-11-02$78.18$78.18529,900——
2021-11-01$78.00$78.00246,600——
2021-10-29$76.72$76.72480,500——
2021-10-28$77.41$77.41322,900——
2021-10-27$78.35$78.35704,700——
2021-10-26$80.47$80.47212,600——
2021-10-25$80.62$80.62190,000——
2021-10-22$80.99$80.99217,200——
2021-10-21$81.59$81.59299,000——
2021-10-20$81.53$81.53142,500——
2021-10-19$82.58$82.58128,300——
2021-10-18$82.37$82.37428,800——
2021-10-15$83.89$83.89320,200——
2021-10-14$83.87$83.87245,500——
2021-10-13$82.31$82.31138,900——
2021-10-12$81.40$81.40214,000——
2021-10-11$79.84$79.84361,000——
2021-10-08$79.25$79.25184,400——
2021-10-07$81.54$81.54609,300——
2021-10-06$81.37$81.37551,000——
2021-10-05$83.11$83.11347,300——
2021-10-04$80.05$80.05355,600——
2021-10-01$81.16$81.16302,700——
2021-09-30$79.19$79.19163,800——
2021-09-29$80.20$80.20226,400——
2021-09-28$81.08$81.08323,500——
2021-09-27$83.50$83.50290,400——
2021-09-24$81.59$81.59138,200——
2021-09-23$82.06$82.06551,000——
2021-09-22$82.04$82.04283,600——
2021-09-21$81.33$81.33211,400——
2021-09-20$80.89$80.89227,600——
2021-09-17$82.93$82.93557,000——
2021-09-16$83.78$83.78172,200——
2021-09-15$84.97$84.97364,300——
2021-09-14$83.60$83.60121,300——
2021-09-13$83.50$83.50229,300——
2021-09-10$82.87$82.87359,500——
2021-09-09$84.28$84.28215,200——
2021-09-08$84.39$84.39267,800——
2021-09-07$84.53$84.53162,900——
2021-09-03$84.90$84.90241,700——
2021-09-02$86.84$86.84466,400——
2021-09-01$83.67$83.67293,700——
2021-08-31$82.69$82.69301,700——
2021-08-30$82.41$82.41199,400——
2021-08-27$82.93$82.93294,100——
2021-08-26$81.69$81.69630,200——
2021-08-25$83.00$83.00159,800——
2021-08-24$83.38$83.38200,600——
2021-08-23$82.41$82.41180,900——
2021-08-20$82.03$82.03348,200——
2021-08-19$79.75$79.75304,500——
2021-08-18$79.32$79.32340,100——
2021-08-17$80.43$80.43368,500——
2021-08-16$79.25$79.25333,600——
2021-08-13$76.94$76.94190,800——
2021-08-12$77.54$77.54182,700——
2021-08-11$77.87$77.87932,800——
2021-08-10$78.68$78.68334,600——
2021-08-09$81.88$81.88844,500——
2021-08-06$84.32$84.32729,300——
2021-08-05$84.18$84.181,452,400——
2021-08-04$86.07$86.072,156,700——
2021-08-03$83.49$83.49789,200——
2021-08-02$87.88$87.88466,300——
2021-07-30$86.30$86.30384,500——
2021-07-29$88.62$88.62648,500——
2021-07-28$85.93$85.93674,600——
2021-07-27$82.02$82.02334,100——
2021-07-26$84.07$84.07352,600——
2021-07-23$82.95$82.95326,700——
2021-07-22$82.17$82.17251,300——
2021-07-21$82.61$82.61384,200——
2021-07-20$79.50$79.50657,900——
2021-07-19$76.02$76.02281,900——
2021-07-16$77.70$77.70179,000——
2021-07-15$78.40$78.40215,300——
2021-07-14$78.89$78.89127,200——
2021-07-13$79.15$79.15176,500——
2021-07-12$80.40$80.40101,600——
2021-07-09$80.97$80.97160,300——
2021-07-08$81.80$81.80172,200——
2021-07-07$82.45$82.45165,200——
2021-07-06$81.30$81.30203,400——
2021-07-02$83.06$83.06251,300——
2021-07-01$85.27$85.27226,100——
2021-06-30$84.11$84.11188,700——
2021-06-29$85.43$85.43130,200——
2021-06-28$86.08$86.08162,500——
2021-06-25$86.59$86.59579,500——
2021-06-24$87.01$87.01145,000——
2021-06-23$86.06$86.06239,900——
2021-06-22$84.11$84.11166,500——
2021-06-21$84.07$84.07235,900——
2021-06-18$82.25$82.25375,900——
2021-06-17$84.00$84.00320,200——
2021-06-16$82.29$82.29173,400——
2021-06-15$82.14$82.14166,600——
2021-06-14$81.71$81.71311,800——
2021-06-11$81.79$81.79492,600——
2021-06-10$81.22$81.22175,900——
2021-06-09$79.82$79.82124,900——
2021-06-08$79.71$79.71246,900——
2021-06-07$80.09$80.09175,700——
2021-06-04$80.08$80.08141,500——
2021-06-03$79.26$79.26260,600——
2021-06-02$79.24$79.24318,600——
2021-06-01$81.69$81.69283,200——
2021-05-28$83.54$83.54323,200——
2021-05-27$83.48$83.48290,200——
2021-05-26$82.30$82.30458,300——
2021-05-25$82.91$82.91272,900——
2021-05-24$82.58$82.58186,000——
2021-05-21$81.37$81.37175,900——
2021-05-20$82.42$82.42262,200——
2021-05-19$82.75$82.75139,700——
2021-05-18$81.54$81.54199,400——
2021-05-17$81.45$81.45164,800——
2021-05-14$84.09$84.09170,700——
2021-05-13$84.19$84.19214,600——
2021-05-12$83.47$83.47332,800——
2021-05-11$83.84$83.84320,100——
2021-05-10$82.90$82.90337,200——
2021-05-07$82.99$82.99172,800——
2021-05-06$83.71$83.71176,300——
2021-05-05$83.24$83.24269,800——
2021-05-04$83.50$83.50304,500——
2021-05-03$84.06$84.06293,500——
2021-04-30$84.87$84.87463,600——
2021-04-29$86.00$86.00267,900——
2021-04-28$86.34$86.34693,200——
2021-04-27$82.88$82.88512,800——
2021-04-26$82.49$82.49404,000——
2021-04-23$82.92$82.92566,500——
2021-04-22$83.15$83.15336,900——
2021-04-21$83.05$83.05290,900——
2021-04-20$81.43$81.43604,300——
2021-04-19$80.75$80.75367,200——
2021-04-16$81.34$81.34260,300——
2021-04-15$82.78$82.78321,200——
2021-04-14$81.37$81.37281,200——
2021-04-13$82.05$82.05252,100——
2021-04-12$81.00$81.00532,400——
2021-04-09$80.00$80.00305,400——
2021-04-08$80.00$80.00566,300——
2021-04-07$78.31$78.31337,100——
2021-04-06$77.78$77.78488,300——
2021-04-05$76.48$76.48365,800——
2021-04-01$73.44$73.44318,300——
2021-03-31$73.73$73.73667,400——
2021-03-30$73.54$73.54363,700——
2021-03-29$73.25$73.25296,200——
2021-03-26$75.99$75.99223,200——
2021-03-25$74.60$74.60344,100——
2021-03-24$72.69$72.69298,100——
2021-03-23$72.40$72.40420,200——
2021-03-22$76.24$76.24239,500——
2021-03-19$76.52$76.52707,000——
2021-03-18$75.71$75.71459,500——
2021-03-17$77.98$77.98229,600——
2021-03-16$78.33$78.33309,100——
2021-03-15$76.76$76.76344,600——
2021-03-12$78.01$78.01212,100——
2021-03-11$78.00$78.00432,800——
2021-03-10$76.55$76.55507,100——
2021-03-09$77.54$77.54737,300——
2021-03-08$80.24$80.24685,100——
2021-03-05$82.41$82.41697,900——
2021-03-04$79.60$79.602,715,400——
2021-03-03$78.50$78.501,958,100——
2021-03-02$76.23$76.23379,300——
2021-03-01$76.74$76.74613,300——
2021-02-26$77.54$77.54626,800——
2021-02-25$76.70$76.70840,700——
2021-02-24$74.45$74.451,760,300——
2021-02-23$74.08$74.08935,100——
2021-02-22$71.65$71.65778,000——
2021-02-19$70.19$70.19454,900——
2021-02-18$71.50$71.50538,300——
2021-02-17$71.00$71.00463,900——
2021-02-16$71.00$71.00472,500——
2021-02-12$70.41$70.41174,600——
2021-02-11$70.00$70.00453,300——
2021-02-10$70.00$70.00545,000——
2021-02-09$69.73$69.73348,800——
2021-02-08$70.21$70.21260,900——
2021-02-05$67.63$67.63208,600——
2021-02-04$67.50$67.50240,500——
2021-02-03$65.41$65.41225,700——
2021-02-02$67.16$67.16241,400——
2021-02-01$64.44$64.44233,100——
2021-01-29$62.90$62.90242,600——
2021-01-28$64.59$64.59533,800——
2021-01-27$63.29$63.29514,800——
2021-01-26$66.13$66.13269,800——
2021-01-25$66.87$66.87220,500——
2021-01-22$66.44$66.44272,300——
2021-01-21$65.77$65.77243,400——
2021-01-20$64.46$64.46394,700——
2021-01-19$66.30$66.30438,500——
2021-01-15$68.11$68.11439,400——
2021-01-14$68.59$68.59309,900——
2021-01-13$67.30$67.30207,000——
2021-01-12$67.57$67.57388,900——
2021-01-11$65.97$65.97483,100——
2021-01-08$65.84$65.841,032,200——
2021-01-07$64.95$64.95406,700——
2021-01-06$66.69$66.69606,600——
2021-01-05$64.04$64.04363,600——
2021-01-04$64.57$64.57336,800——