LivaNova (LIVN) Stock Chart & Stock Price History → No Strings Attached: Get 30 Days of Hedgeye’s Top Stock Picks for Free (From Hedgeye) (Ad) Free LIVN Stock Alerts $53.38 +0.58 (+1.10%) (As of 06/7/2024 08:52 PM ET) Add Compare Share Share ChartStock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestTrendsStock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestTrends LivaNova Stock Price Performance5 Day Performance-11.08%1 Month Performance-14.04%3 Month Performance-0.65%6 Month Performance+14.97%Year-To-Date Performance+3.17%1 Year Performance+12.54% Receive LIVN Stock News and Ratings via Email Sign-up to receive the latest news and ratings for LivaNova and its competitors with MarketBeat's FREE daily newsletter Email Address Ad Smallcaps DailyIt's time to ween off Chinese lithium!As the lithium rush continues, this small-cap NASDAQ-traded company may be one of the brightest and most promising companies to be watching closelyLearn how this American company is leading the lithium-ion revolution LIVN Stock Chart for Monday, June, 10, 2024 LIVN Chart by TradingView LivaNova Share Price History Daily Weekly Monthly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year Time Frame * Start Date * End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization06/07/2024$52.80$53.38+1.10%$55.70$52.611.31 million shs$2.89 billion06/06/2024$60.03$52.80-12.04%$55.02$49.823.09 million shs$2.86 billion06/05/2024$60.50$60.03-0.78%$61.40$59.59336,483 shs$3.25 billion06/04/2024$60.19$60.50+0.52%$60.88$59.74282,713 shs$3.28 billion06/03/2024$61.07$60.19-1.44%$61.32$59.73427,244 shs$3.26 billion05/31/2024$60.83$61.07+0.39%$61.45$60.16289,945 shs$3.31 billion Get the Latest News and Ratings for LIVN and Related StocksEnter your email address below to receive the latest news and analysts' ratings for LivaNova and its competitors with MarketBeat's FREE daily newsletter. 05/30/2024$60.47$60.83+0.60%$61.94$60.28301,138 shs$3.29 billion05/29/2024$60.04$60.47+0.72%$60.80$59.51331,605 shs$3.27 billion05/28/2024$59.60$60.04+0.74%$60.17$59.36428,926 shs$3.25 billion05/27/2024$59.60$59.60$59.61$58.76403,700 shs$3.23 billion05/24/2024$59.38$59.60+0.37%$59.61$58.76403,727 shs$3.23 billion05/23/2024$60.57$59.38-1.96%$61.35$58.95356,253 shs$3.22 billion05/22/2024$60.55$60.57+0.04%$61.11$60.21366,987 shs$3.28 billion05/21/2024$61.28$60.55-1.20%$61.53$60.10540,954 shs$3.28 billion05/20/2024$61.96$61.28-1.10%$62.04$61.09288,598 shs$3.32 billion05/17/2024$62.88$61.96-1.46%$62.95$61.81309,256 shs$3.36 billion05/16/2024$63.20$62.88-0.51%$63.57$62.85472,346 shs$3.40 billion05/15/2024$61.43$63.20+2.88%$63.52$62.04460,346 shs$3.42 billion05/14/2024$61.14$61.43+0.47%$62.44$61.05356,388 shs$3.33 billion05/13/2024$62.10$61.14-1.55%$62.62$60.90496,625 shs$3.31 billion05/10/2024$61.95$62.10+0.24%$62.55$61.81278,425 shs$3.36 billion05/09/2024$62.41$61.95-0.74%$63.00$61.91504,395 shs$3.35 billion05/08/2024$63.12$62.41-1.12%$63.33$62.22407,249 shs$3.38 billion05/07/2024$62.60$63.12+0.83%$64.07$62.61690,066 shs$3.42 billion05/06/2024$64.15$62.60-2.42%$64.48$62.00668,561 shs$3.39 billion05/03/2024$62.92$64.15+1.95%$64.36$62.23890,022 shs$3.47 billion05/02/2024$62.62$62.92+0.48%$62.94$60.071.50 million shs$3.41 billion05/01/2024$55.75$62.62+12.32%$63.21$58.622.46 million shs$3.39 billion04/30/2024$56.17$55.75-0.75%$56.60$55.32864,918 shs$3.01 billion04/29/2024$55.53$56.17+1.15%$57.00$55.40714,059 shs$3.03 billion04/26/2024$55.10$55.53+0.78%$55.74$54.82553,327 shs$3.00 billion04/25/2024$55.94$55.10-1.50%$55.84$54.27536,680 shs$2.97 billion04/24/2024$55.02$55.94+1.67%$56.14$55.00977,319 shs$3.02 billion04/23/2024$54.01$55.02+1.87%$55.39$53.58643,372 shs$2.97 billion04/22/2024$52.33$54.01+3.21%$54.55$51.80733,740 shs$2.91 billion04/19/2024$52.76$52.33-0.82%$52.93$51.83451,752 shs$2.82 billion04/18/2024$51.87$52.76+1.72%$52.89$51.71537,422 shs$2.85 billion04/17/2024$53.18$51.87-2.46%$53.46$51.87484,959 shs$2.80 billion04/16/2024$53.37$53.18-0.36%$53.60$52.71449,327 shs$2.87 billion04/15/2024$52.99$53.37+0.72%$53.51$52.30608,803 shs$2.88 billionHow Biden has already won 2024 (Ad)Obama’s Forever Term [Exposed] or Obama Biden has already won 2024 Exposed: the shocking election plot that will forever enshrine Obama’s destructive, Marxist vision for America… A plot that could hand him and his allies near-total control over the government, your way of life, and your future.Click here to watch this now before it’s too late. 04/12/2024$54.07$52.99-2.00%$54.26$52.75382,780 shs$2.86 billion04/11/2024$55.24$54.07-2.12%$55.90$53.93378,837 shs$2.92 billion04/10/2024$55.84$55.24-1.07%$55.67$54.35533,397 shs$2.98 billion04/09/2024$54.70$55.84+2.08%$56.14$54.83900,546 shs$3.01 billion04/08/2024$53.94$54.70+1.41%$54.81$53.20806,696 shs$2.95 billion04/05/2024$53.24$53.94+1.31%$55.03$52.82896,784 shs$2.91 billion04/04/2024$53.94$53.24-1.30%$54.32$53.00431,313 shs$2.87 billion04/03/2024$54.32$53.94-0.70%$55.18$52.90356,207 shs$2.91 billion04/02/2024$55.16$54.32-1.52%$54.66$53.76375,159 shs$2.93 billion04/01/2024$55.94$55.16-1.39%$56.34$54.96415,173 shs$2.98 billion03/29/2024$55.94$55.94$56.72$55.86409,467 shs$3.02 billion03/28/2024$55.87$55.94+0.13%$56.71$55.86409,467 shs$3.02 billion03/27/2024$54.39$55.87+2.72%$56.32$54.63416,464 shs$3.01 billion03/26/2024$54.42$54.39-0.06%$55.36$54.28811,121 shs$2.93 billion03/25/2024$55.98$54.42-2.79%$56.44$54.35393,855 shs$2.94 billion03/22/2024$56.28$55.98-0.53%$56.56$55.52519,751 shs$3.02 billion03/21/2024$56.63$56.28-0.62%$57.08$55.971.40 million shs$3.04 billion03/20/2024$50.34$56.63+12.50%$57.12$51.252.14 million shs$3.06 billion03/19/2024$50.76$50.34-0.83%$50.95$50.04479,979 shs$2.72 billion03/18/2024$50.60$50.76+0.32%$50.84$49.70451,454 shs$2.74 billion03/15/2024$51.12$50.60-1.02%$51.20$50.05780,835 shs$2.73 billion03/14/2024$52.28$51.12-2.22%$52.41$50.69624,945 shs$2.76 billion03/13/2024$51.98$52.28+0.58%$52.89$51.61481,510 shs$2.82 billion03/12/2024$52.60$51.98-1.18%$52.21$51.14766,844 shs$2.80 billion03/11/2024$53.73$52.60-2.10%$54.18$52.50566,949 shs$2.84 billion Related Companies: HAE Stock Price Chart MASI Stock Price Chart TMDX Stock Price Chart ITGR Stock Price Chart CNMD Stock Price Chart INMD Stock Price Chart SLNO Stock Price Chart BLFS Stock Price Chart ZYXI Stock Price Chart AXGN Stock Price Chart Receive LIVN Stock News and Ratings via EmailSign-up to receive the latest news and ratings for LivaNova and its competitors with MarketBeat's FREE daily newsletter. This page (NASDAQ:LIVN) was last updated on 6/10/2024 by MarketBeat.com Staff From Our PartnersIt's time to ween off Chinese lithium!As the lithium rush continues, this small-cap NASDAQ-traded company may be one of the brightest and most promi...Smallcaps Daily | SponsoredTop 5 Tech Stocks to Buy for 2024The next evolution of technology is already upending industries worth $7 Trillion… It's already got the world'...Daily Market Alerts | SponsoredTop 5 AI Stocks to Buy for 2024The electric vehicle boom is accelerating – and fast.Market Moving Trends | SponsoredNo Strings Attached: Get 30 Days of Hedgeye’s Top Stock Picks for FreeOptimize your stock investing strategy with Hedgeye's Investing Ideas, where rigorous fundamental stock analys...Hedgeye | SponsoredThe Only Energy Play You Should Be Looking AtOpen AI’s Sam Altman recently helped this company raise $577 million in funding… What’s more is, It has alr...Wealthpin Pro | SponsoredYou won't believe what Citigroup just did to it's depositorsThe FEDNOW Biden Dollar ends cash in a matter of WEEKS Stumbling Biden's dollar next phases begins Oct 21st...American Alternative | SponsoredWrite this ticker symbol down…A megatrend now poised to mint a brand-new wave of millionaires right here in America. And today, self-made...StocksToTrade | SponsoredRSVP: Charles Payne’s Cash Flow WorkshopDid you know you could "cash flow" the stocks in your portfolio? Without selling a single share of stock? ...Unstoppable Prosperity | Sponsored Adding Choose a watchlist: Watchlist Adding You have already added five stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding LivaNova PLC Please log in to your account or sign up in order to add this asset to your watchlist. Share LivaNova With A Colleague Link copied to clipboard. Get 30 Days of MarketBeat All Access Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools: Best-in-Class Portfolio Monitoring View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio. Stock Ideas and Recommendations Get daily stock ideas from top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report. Advanced Stock Screeners and Research Tools Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis. Start Your 30-Day Free Trial Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required Log In or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.