LIVN - LivaNova PLC
64.53
-1.280 -1.984%
Share volume: 1,021,126
Last Updated: 04-21-2026
Medical Equipment/Surgical, Medical, And Dental Instruments And Supplies:
-0.04%
PREVIOUS CLOSE
CHG
CHG%
$65.81
-1.28
-0.02%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-21-2026 | $65.89 | $65.89 | $67.30 | $67.30 | $64.22 | $64.22 | $64.53 | $64.53 | 1,021,126 | $1,021,126.00 |
| 04-20-2026 | $67.12 | $67.12 | $68.00 | $68.00 | $65.41 | $65.41 | $65.81 | $65.81 | 758,253 | $758,253.00 |
| 04-17-2026 | $65.98 | $65.98 | $68.04 | $68.04 | $65.98 | $65.98 | $67.12 | $67.12 | 776,503 | $776,503.00 |
| 04-16-2026 | $64.88 | $64.88 | $65.31 | $65.31 | $64.20 | $64.20 | $65.01 | $65.01 | 559,583 | $559,583.00 |
| 04-15-2026 | $65.00 | $65.00 | $66.49 | $66.49 | $64.66 | $64.66 | $65.14 | $65.14 | 1,384,390 | $1,384,390.00 |
| 04-14-2026 | $64.66 | $64.66 | $65.73 | $65.73 | $64.59 | $64.59 | $64.99 | $64.99 | 426,857 | $426,857.00 |
| 04-13-2026 | $62.26 | $62.26 | $64.70 | $64.70 | $62.03 | $62.03 | $64.58 | $64.58 | 644,877 | $644,877.00 |
| 04-10-2026 | $63.50 | $63.50 | $64.17 | $64.17 | $61.86 | $61.86 | $62.78 | $62.78 | 638,903 | $638,903.00 |
| 04-09-2026 | $63.86 | $63.86 | $64.30 | $64.30 | $63.27 | $63.27 | $63.37 | $63.37 | 641,583 | $641,583.00 |
| 04-08-2026 | $66.72 | $66.72 | $66.72 | $66.72 | $63.87 | $63.87 | $64.66 | $64.66 | 1,024,340 | $1,024,340.00 |