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 — 2023

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2023-12-29$51.74$51.74587,800——
2023-12-28$52.47$52.47835,100——
2023-12-27$52.20$52.20751,900——
2023-12-26$51.87$51.87776,400——
2023-12-22$51.78$51.78396,800——
2023-12-21$51.82$51.82352,100——
2023-12-20$49.80$49.80508,100——
2023-12-19$50.51$50.51392,800——
2023-12-18$50.29$50.29326,900——
2023-12-15$50.07$50.071,087,700——
2023-12-14$51.68$51.68625,800——
2023-12-13$50.38$50.381,060,400——
2023-12-12$46.83$46.83446,900——
2023-12-11$45.48$45.48451,400——
2023-12-08$46.43$46.43568,900——
2023-12-07$45.07$45.07593,700——
2023-12-06$44.55$44.55774,600——
2023-12-05$43.45$43.45647,400——
2023-12-04$44.02$44.02834,600——
2023-12-01$45.92$45.92713,300——
2023-11-30$44.85$44.851,154,900——
2023-11-29$44.87$44.871,036,900——
2023-11-28$45.98$45.98462,200——
2023-11-27$45.85$45.85752,700——
2023-11-24$44.12$44.121,014,700——
2023-11-22$44.05$44.05397,000——
2023-11-21$43.46$43.461,276,200——
2023-11-20$46.86$46.86379,600——
2023-11-17$46.77$46.77518,800——
2023-11-16$47.24$47.24421,000——
2023-11-15$48.13$48.13466,900——
2023-11-14$49.23$49.23514,800——
2023-11-13$46.72$46.72293,700——
2023-11-10$45.80$45.80309,600——
2023-11-09$46.05$46.05244,300——
2023-11-08$47.19$47.19416,000——
2023-11-07$47.50$47.50406,800——
2023-11-06$48.59$48.59483,900——
2023-11-03$49.96$49.96470,000——
2023-11-02$48.67$48.67558,100——
2023-11-01$50.04$50.041,217,200——
2023-10-31$49.05$49.05628,300——
2023-10-30$47.91$47.91516,400——
2023-10-27$47.19$47.19341,600——
2023-10-26$47.12$47.12244,200——
2023-10-25$47.65$47.65255,400——
2023-10-24$48.41$48.41266,500——
2023-10-23$48.16$48.16316,900——
2023-10-20$49.41$49.41417,300——
2023-10-19$48.97$48.97258,300——
2023-10-18$49.98$49.98366,600——
2023-10-17$50.03$50.03715,300——
2023-10-16$48.77$48.77299,600——
2023-10-13$47.94$47.94447,000——
2023-10-12$47.47$47.47568,900——
2023-10-11$48.96$48.96411,200——
2023-10-10$52.15$52.15473,800——
2023-10-09$50.41$50.41669,200——
2023-10-06$53.66$53.66364,200——
2023-10-05$51.72$51.72423,900——
2023-10-04$51.63$51.63353,900——
2023-10-03$51.62$51.62316,400——
2023-10-02$52.66$52.66463,400——
2023-09-29$52.88$52.88503,600——
2023-09-28$53.87$53.87288,200——
2023-09-27$53.18$53.18267,100——
2023-09-26$53.38$53.38315,800——
2023-09-25$54.06$54.06369,900——
2023-09-22$54.74$54.74404,300——
2023-09-21$55.79$55.79240,800——
2023-09-20$57.10$57.10265,300——
2023-09-19$57.30$57.30422,900——
2023-09-18$57.62$57.62309,900——
2023-09-15$57.80$57.80846,600——
2023-09-14$56.80$56.80359,600——
2023-09-13$56.98$56.98537,400——
2023-09-12$54.62$54.62274,300——
2023-09-11$54.57$54.57570,700——
2023-09-08$53.64$53.64211,200——
2023-09-07$54.07$54.07591,400——
2023-09-06$54.52$54.52368,200——
2023-09-05$54.41$54.41271,700——
2023-09-01$55.85$55.85169,300——
2023-08-31$55.55$55.55330,600——
2023-08-30$56.12$56.12263,400——
2023-08-29$55.77$55.77226,300——
2023-08-28$55.49$55.49376,900——
2023-08-25$55.73$55.73273,000——
2023-08-24$54.63$54.63258,700——
2023-08-23$54.79$54.79202,300——
2023-08-22$55.30$55.30274,600——
2023-08-21$55.02$55.02299,600——
2023-08-18$54.19$54.19438,600——
2023-08-17$54.41$54.41348,000——
2023-08-16$54.95$54.95362,300——
2023-08-15$55.29$55.29339,900——
2023-08-14$55.75$55.75299,700——
2023-08-11$54.71$54.71438,100——
2023-08-10$55.17$55.17335,200——
2023-08-09$55.39$55.39365,500——
2023-08-08$56.05$56.05292,200——
2023-08-07$57.44$57.44211,300——
2023-08-04$57.09$57.09265,300——
2023-08-03$56.85$56.85194,900——
2023-08-02$57.46$57.46231,700——
2023-08-01$58.56$58.56465,400——
2023-07-31$58.45$58.45422,600——
2023-07-28$57.80$57.80463,400——
2023-07-27$57.31$57.31601,000——
2023-07-26$58.87$58.872,233,100——
2023-07-25$53.58$53.58504,000——
2023-07-24$52.93$52.93440,000——
2023-07-21$53.18$53.18362,400——
2023-07-20$52.97$52.97397,700——
2023-07-19$52.14$52.14519,800——
2023-07-18$53.09$53.09321,200——
2023-07-17$52.56$52.56192,400——
2023-07-14$52.60$52.60230,200——
2023-07-13$52.32$52.32293,300——
2023-07-12$53.09$53.09248,100——
2023-07-11$53.04$53.04472,600——
2023-07-10$51.87$51.87346,900——
2023-07-07$51.12$51.12264,500——
2023-07-06$50.12$50.12486,300——
2023-07-05$51.02$51.02326,700——
2023-07-03$50.97$50.97140,600——
2023-06-30$51.43$51.43271,300——
2023-06-29$51.11$51.11545,300——
2023-06-28$51.08$51.08517,500——
2023-06-27$49.47$49.47247,200——
2023-06-26$49.38$49.38264,100——
2023-06-23$48.63$48.631,827,000——
2023-06-22$50.32$50.32262,600——
2023-06-21$50.39$50.39273,200——
2023-06-20$51.15$51.15798,200——
2023-06-16$49.76$49.76569,400——
2023-06-15$48.40$48.40455,600——
2023-06-14$48.49$48.49222,000——
2023-06-13$48.10$48.10205,600——
2023-06-12$48.01$48.01302,700——
2023-06-09$47.43$47.43228,200——
2023-06-08$47.48$47.48282,200——
2023-06-07$47.08$47.08270,800——
2023-06-06$47.05$47.05222,200——
2023-06-05$46.34$46.34310,600——
2023-06-02$46.85$46.85297,700——
2023-06-01$45.60$45.60340,200——
2023-05-31$44.28$44.28305,400——
2023-05-30$43.83$43.83237,700——
2023-05-26$44.02$44.02246,300——
2023-05-25$44.42$44.42306,700——
2023-05-24$45.01$45.01527,300——
2023-05-23$44.86$44.86396,900——
2023-05-22$45.74$45.74569,800——
2023-05-19$45.67$45.67604,000——
2023-05-18$45.09$45.09308,700——
2023-05-17$46.06$46.06455,300——
2023-05-16$46.77$46.77246,100——
2023-05-15$47.33$47.33319,800——
2023-05-12$47.06$47.06154,000——
2023-05-11$47.01$47.01170,300——
2023-05-10$46.96$46.96231,800——
2023-05-09$46.74$46.74240,800——
2023-05-08$47.12$47.12417,400——
2023-05-05$47.48$47.48542,300——
2023-05-04$47.39$47.39332,000——
2023-05-03$47.50$47.50597,900——
2023-05-02$47.13$47.13468,700——
2023-05-01$47.91$47.91438,100——
2023-04-28$47.90$47.90318,300——
2023-04-27$47.71$47.71378,900——
2023-04-26$48.19$48.19381,400——
2023-04-25$47.94$47.94332,800——
2023-04-24$48.77$48.77325,100——
2023-04-21$49.82$49.82331,400——
2023-04-20$49.63$49.63575,900——
2023-04-19$49.02$49.02682,000——
2023-04-18$47.79$47.79746,600——
2023-04-17$48.00$48.001,629,400——
2023-04-14$42.59$42.59435,300——
2023-04-13$43.31$43.31531,000——
2023-04-12$42.28$42.28491,400——
2023-04-11$43.02$43.02355,500——
2023-04-10$43.01$43.01454,600——
2023-04-06$43.05$43.05248,500——
2023-04-05$43.62$43.62405,600——
2023-04-04$42.64$42.64437,900——
2023-04-03$42.66$42.66369,800——
2023-03-31$43.58$43.58628,600——
2023-03-30$42.71$42.71350,400——
2023-03-29$42.30$42.30330,700——
2023-03-28$42.02$42.02369,700——
2023-03-27$42.50$42.50669,200——
2023-03-24$41.70$41.70666,900——
2023-03-23$42.47$42.47568,300——
2023-03-22$43.46$43.46606,700——
2023-03-21$43.66$43.66606,800——
2023-03-20$43.61$43.61556,300——
2023-03-17$42.71$42.711,155,200——
2023-03-16$42.08$42.081,100,900——
2023-03-15$41.46$41.46928,700——
2023-03-14$41.54$41.54620,000——
2023-03-13$40.84$40.84590,200——
2023-03-10$41.20$41.20547,700——
2023-03-09$42.77$42.77485,200——
2023-03-08$43.58$43.58619,300——
2023-03-07$44.34$44.34824,700——
2023-03-06$45.40$45.402,146,000——
2023-03-03$46.25$46.25533,100——
2023-03-02$46.48$46.48732,700——
2023-03-01$46.43$46.43524,700——
2023-02-28$47.32$47.32583,100——
2023-02-27$47.99$47.99549,800——
2023-02-24$48.80$48.80613,400——
2023-02-23$49.33$49.33777,300——
2023-02-22$48.62$48.621,065,500——
2023-02-21$54.58$54.58399,500——
2023-02-17$55.90$55.90381,600——
2023-02-16$54.26$54.26408,500——
2023-02-15$54.64$54.64252,500——
2023-02-14$54.66$54.66223,100——
2023-02-13$54.88$54.88168,100——
2023-02-10$54.94$54.94187,500——
2023-02-09$55.15$55.15288,900——
2023-02-08$55.79$55.79258,900——
2023-02-07$55.68$55.68409,800——
2023-02-06$54.79$54.79493,600——
2023-02-03$58.14$58.14618,800——
2023-02-02$58.05$58.05869,000——
2023-02-01$55.75$55.75666,400——
2023-01-31$56.20$56.20386,900——
2023-01-30$55.00$55.00338,100——
2023-01-27$55.28$55.28287,200——
2023-01-26$55.70$55.70315,000——
2023-01-25$56.13$56.13322,600——
2023-01-24$56.41$56.41405,200——
2023-01-23$57.13$57.13322,000——
2023-01-20$56.85$56.85422,000——
2023-01-19$57.23$57.23458,500——
2023-01-18$56.52$56.52372,600——
2023-01-17$56.73$56.73395,100——
2023-01-13$57.67$57.67389,600——
2023-01-12$57.07$57.07683,300——
2023-01-11$56.94$56.94570,500——
2023-01-10$56.42$56.42890,900——
2023-01-09$55.95$55.95330,100——
2023-01-06$56.35$56.35241,300——
2023-01-05$56.06$56.06259,500——
2023-01-04$56.19$56.19731,900——
2023-01-03$55.19$55.19308,700——