LIVN - LivaNova PLC
63.84
-0.860 -1.347%
Share volume: 509,143
Last Updated: 03-06-2026
Medical Equipment/Surgical, Medical, And Dental Instruments And Supplies:
-0.03%
PREVIOUS CLOSE
CHG
CHG%
$64.70
-0.86
-0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-06-2026 | $63.73 | $63.73 | $64.03 | $64.03 | $62.27 | $62.27 | $63.84 | $63.84 | 509,143 | $509,143.00 |
| 03-05-2026 | $64.42 | $64.42 | $64.94 | $64.94 | $63.45 | $63.45 | $64.70 | $64.70 | 738,191 | $738,191.00 |
| 03-04-2026 | $68.42 | $68.42 | $68.42 | $68.42 | $65.00 | $65.00 | $65.26 | $65.26 | 1,216,818 | $1,216,818.00 |
| 03-03-2026 | $69.11 | $69.11 | $69.11 | $69.11 | $66.77 | $66.77 | $68.43 | $68.43 | 1,308,182 | $1,308,182.00 |
| 03-02-2026 | $69.31 | $69.31 | $71.07 | $71.07 | $69.01 | $69.01 | $70.27 | $70.27 | 856,630 | $856,630.00 |
| 02-27-2026 | $70.52 | $70.52 | $71.31 | $71.31 | $69.90 | $69.90 | $70.60 | $70.60 | 945,848 | $945,848.00 |
| 02-26-2026 | $70.51 | $70.51 | $71.92 | $71.92 | $69.14 | $69.14 | $71.00 | $71.00 | 1,179,673 | $1,179,673.00 |
| 02-25-2026 | $64.16 | $64.16 | $70.78 | $70.78 | $63.34 | $63.34 | $70.29 | $70.29 | 2,000,972 | $2,000,972.00 |
| 02-24-2026 | $68.34 | $68.34 | $69.52 | $69.52 | $68.16 | $68.16 | $69.05 | $69.05 | 1,695,620 | $1,695,620.00 |
| 02-23-2026 | $67.96 | $67.96 | $68.38 | $68.38 | $66.43 | $66.43 | $68.35 | $68.35 | 863,492 | $863,492.00 |