LivaNova PLC (LIVN) Historical Stock Data
63.36 ↓0.54 (-0.85%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, LIVN is up 0.32% a day on average. There have been 16 days where LivaNova PLC closed green and 14 days where LIVN closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-05 | 64.23 | 63.36 | ↓$0.87 (-1.35%) | 62.85 | 64.45 | 467.23K |
| 2025-12-04 | 63.18 | 63.90 | ↑$0.72 (1.14%) | 62.56 | 64.18 | 496.02K |
| 2025-12-03 | 63.63 | 63.29 | ↓$0.34 (-0.53%) | 62.83 | 64.19 | 554.73K |
| 2025-12-02 | 63.19 | 63.68 | ↑$0.49 (0.78%) | 62.32 | 64.31 | 860.84K |
| 2025-12-01 | 63.35 | 63.11 | ↓$0.24 (-0.38%) | 62.43 | 63.99 | 697.55K |
| 2025-11-28 | 64.00 | 63.81 | ↓$0.19 (-0.30%) | 63.33 | 64.00 | 233.55K |
| 2025-11-26 | 63.08 | 63.84 | ↑$0.76 (1.20%) | 62.60 | 64.08 | 692.56K |
| 2025-11-25 | 60.41 | 63.31 | ↑$2.90 (4.80%) | 60.34 | 63.70 | 890.18K |
| 2025-11-24 | 58.50 | 60.46 | ↑$1.96 (3.35%) | 58.30 | 61.48 | 1.01M |
| 2025-11-21 | 54.15 | 55.29 | ↑$1.14 (2.11%) | 53.48 | 56.16 | 391.03K |
| 2025-11-20 | 54.22 | 53.42 | ↓$0.80 (-1.48%) | 53.37 | 55.35 | 382.15K |
| 2025-11-19 | 53.71 | 53.91 | ↑$0.20 (0.37%) | 53.38 | 54.27 | 531.21K |
| 2025-11-18 | 53.60 | 53.89 | ↑$0.29 (0.54%) | 52.37 | 54.30 | 476.10K |
| 2025-11-17 | 55.16 | 53.64 | ↓$1.52 (-2.76%) | 53.58 | 56.15 | 607.79K |
| 2025-11-14 | 55.00 | 55.36 | ↑$0.36 (0.65%) | 53.36 | 55.61 | 600.05K |
| 2025-11-13 | 56.62 | 55.20 | ↓$1.42 (-2.51%) | 55.12 | 56.62 | 781.05K |
| 2025-11-12 | 54.00 | 56.62 | ↑$2.62 (4.85%) | 54.00 | 57.83 | 1.36M |
| 2025-11-11 | 51.11 | 52.68 | ↑$1.57 (3.07%) | 51.11 | 53.14 | 576.78K |
| 2025-11-10 | 50.70 | 50.88 | ↑$0.18 (0.36%) | 49.83 | 51.28 | 467.98K |
| 2025-11-07 | 49.73 | 50.45 | ↑$0.72 (1.45%) | 49.73 | 51.97 | 661.93K |
| 2025-11-06 | 51.17 | 49.57 | ↓$1.60 (-3.13%) | 48.82 | 51.60 | 560.55K |
| 2025-11-05 | 52.04 | 50.81 | ↓$1.23 (-2.36%) | 50.55 | 54.95 | 1.43M |
| 2025-11-04 | 52.52 | 53.94 | ↑$1.42 (2.70%) | 52.00 | 54.09 | 858.40K |
| 2025-11-03 | 52.80 | 52.58 | ↓$0.22 (-0.42%) | 52.07 | 53.13 | 611.56K |
| 2025-10-31 | 52.45 | 52.63 | ↑$0.18 (0.34%) | 51.89 | 53.32 | 497.28K |
| 2025-10-30 | 53.27 | 52.79 | ↓$0.48 (-0.90%) | 52.63 | 53.76 | 260.54K |
| 2025-10-29 | 53.65 | 53.34 | ↓$0.31 (-0.58%) | 53.18 | 54.86 | 681.88K |
| 2025-10-28 | 54.29 | 53.86 | ↓$0.43 (-0.79%) | 53.53 | 54.29 | 588.98K |
| 2025-10-27 | 54.87 | 54.28 | ↓$0.59 (-1.08%) | 54.21 | 55.20 | 538.10K |
| 2025-10-24 | 54.61 | 54.89 | ↑$0.28 (0.51%) | 54.22 | 54.97 | 521.59K |
Create an account or log in to view more rows.
$LIVN swing puts
$LIVN I'm friggin bored. Just give us our money already
$LIVN PT?
$LIVN Like if the Hedgies are fucked
$LIVN take us to the moon
lets goooooo
$LIVN HOLDING LONG AND STRONG!!!
$LIVN Don't hold!!! Buy it
$LIVN bought more
$LIVN HERE WE GO
$LIVN hint hint this is when you buy a few