Free Trial
Tada emoji MarketBeat All Access — Now Just $5.00 for 5 Weeks

LivaNova (LIVN) Stock Chart & Stock Price History

LivaNova logo
$55.90 +3.04 (+5.75%)
Closing price 08/22/2025 04:00 PM Eastern
Extended Trading
$55.90 0.00 (0.00%)
As of 08/22/2025 05:12 PM Eastern
Extended trading is trading that happens on electronic markets outside of regular trading hours. This is a fair market value extended hours price provided by Polygon.io. Learn more.
Compare

LivaNova Stock Price Performance

The LivaNova (LIVN) stock chart highlights key performance trends across multiple timeframes. Over the last 12 months, the stock's price has increased 19.96%, with a year-to-date return of 20.71%. In the past month, the stock has increased 26.70%, reflecting recent market activity.

As of the latest close, LivaNova traded at $55.90 with a market cap of $3.05 billion and volume of 728,016 shares. Five years ago, the stock traded at $46.24, representing a 20.89% increase over that period. At the time, it had a market cap of $2.28 billion and a volume of 392,727 shares.

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.

5 Day
Performance
+4.94%
1 Month
Performance
+26.70%
3 Month
Performance
+33.48%
Year-To-Date
Performance
+20.71%
1 Year
Performance
+19.96%
5 Year
Performance
+20.89%

LIVN Stock Chart for Saturday, August, 23, 2025

LIVN Chart by TradingView

LivaNova Stock Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
08/22/2025$52.86$55.90
+5.75%		$55.99$53.40728,016 shs$3.05 billion
08/21/2025$53.39$52.86
-0.99%		$53.64$52.81354,118 shs$2.89 billion
08/20/2025$53.48$53.39
-0.17%		$53.82$53.00561,501 shs$2.92 billion
08/19/2025$53.27$53.48
+0.39%		$53.61$52.72731,650 shs$2.91 billion
08/18/2025$53.72$53.27
-0.84%		$53.98$52.95474,827 shs$2.91 billion
08/15/2025$54.13$53.72
-0.76%		$54.72$53.51695,071 shs$2.93 billion
08/14/2025$53.06$54.13
+2.02%		$54.19$52.17883,781 shs$2.96 billion
08/13/2025$50.64$53.06
+4.78%		$53.38$50.62917,917 shs$2.90 billion
08/12/2025$49.56$50.64
+2.18%		$51.06$49.78632,381 shs$2.76 billion
08/11/2025$48.84$49.56
+1.47%		$49.87$48.78850,997 shs$2.71 billion
08/08/2025$48.52$48.84
+0.66%		$49.90$48.57823,704 shs$2.66 billion
08/07/2025$47.36$48.52
+2.45%		$48.69$47.13942,871 shs$2.65 billion
08/06/2025$42.61$47.36
+11.15%		$48.50$45.641.42 million shs$2.58 billion
08/05/2025$42.76$42.61
-0.35%		$42.75$41.871.36 million shs$2.32 billion
08/04/2025$41.13$42.76
+3.96%		$42.79$41.131.08 million shs$2.33 billion
08/01/2025$42.19$41.13
-2.51%		$41.93$41.02800,401 shs$2.24 billion
07/31/2025$44.01$42.19
-4.14%		$43.74$42.16918,013 shs$2.30 billion
07/30/2025$43.99$44.01
+0.05%		$44.76$43.43801,250 shs$2.40 billion
07/29/2025$43.46$43.99
+1.22%		$44.11$43.21792,421 shs$2.40 billion
07/28/2025$43.67$43.46
-0.48%		$44.30$43.40675,320 shs$2.37 billion
07/25/2025$43.29$43.67
+0.88%		$43.95$42.86411,195 shs$2.38 billion
07/24/2025$44.12$43.29
-1.88%		$44.00$43.08759,188 shs$2.36 billion
07/23/2025$43.56$44.12
+1.29%		$44.20$43.24700,277 shs$2.41 billion
07/22/2025$42.35$43.56
+2.86%		$43.62$42.37846,314 shs$2.31 billion
Related Companies

This page (NASDAQ:LIVN) was last updated on 8/23/2025 by MarketBeat.com Staff
From Our Partners
BONUS GUIDE - Ben Stein Prepares For the Next Financial Crisis
With inflation high, debt soaring, and global tensions rising, a financial storm may be brewing. Economist ...
Goldco Precious Metals | Sponsoredtc pixel
GENIUS Act: Cancel Your Money?
A new law called the GENIUS Act could quietly trigger the most radical shift in American finance in decades. B...
Priority Gold | Sponsoredtc pixel
Alex’s “Next Magnificent Seven” stocks
The original “Magnificent Seven” turned $7K into $1.18 million. Now, Alex Green has identified AI’s Next Ma...
The Oxford Club | Sponsoredtc pixel
Elon’s Secret Social Security Bombshell
To All Americans Born Before April 16th, 1963: Did Trump Just Give The Green Light To Radically RE-DO Social S...
Banyan Hill Publishing | Sponsoredtc pixel
The $7 company helping Nvidia build the world’s first trillion-dollar robot …
Michael Robinson has been at the forefront of the technology market for over 40 years. Spotting some profit...
Weiss Ratings | Sponsoredtc pixel
Everyone’s watching Nvidia right now. Here’s why I’m excited.
So, unless you’ve been living under a rock, you probably saw the news… Nvidia just signed a $7 BILLION deal...
Timothy Sykes | Sponsoredtc pixel
INVESTOR ALERT: Tiny “$3 AI Wonder Stock” on the Verge of Blasting Off
Right now, we’re witnessing a monumental shift in the world.
Traders Agency | Sponsoredtc pixel
Trump set to Boost Social Security Checks by 400%?
If you're collecting or planning to collect social security... You should see this presentation about Presi...
InvestorPlace | Sponsoredtc pixel