LivaNova (LIVN) Stock Chart & Stock Price History $35.95 -1.53 (-4.08%) Closing price 04:00 PM EasternExtended Trading$35.96 +0.01 (+0.03%) As of 04:20 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. Add Compare Share Share Chart Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestTrendsBuy This Stock LivaNova Stock Price Performance 5 Day Performance-8.26%1 Month Performance-13.63%3 Month Performance-24.06%6 Month Performance-33.31%Year-To-Date Performance-22.49%1 Year Performance-32.58% 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. Email Address LIVN Stock Chart for Friday, April, 4, 2025 LIVN Chart by TradingViewRemove Ads LivaNova Stock 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 Capitalization04/03/2025$39.50$37.48-5.11%$38.50$37.19856,112 shs$2.04 billion04/02/2025$39.03$39.50+1.20%$39.74$38.47492,975 shs$2.15 billion04/01/2025$39.28$39.03-0.64%$39.36$38.59532,227 shs$2.12 billion03/31/2025$39.13$39.28+0.38%$39.53$38.53613,672 shs$2.13 billion03/28/2025$39.62$39.13-1.24%$39.63$39.03320,232 shs$2.13 billion03/27/2025$39.90$39.62-0.70%$40.30$39.39487,663 shs$2.15 billion03/26/2025$39.92$39.90-0.05%$40.09$39.56373,375 shs$2.17 billion03/25/2025$40.37$39.92-1.11%$40.76$39.59458,433 shs$2.17 billion03/24/2025$39.48$40.37+2.25%$40.89$40.08595,226 shs$2.19 billion03/21/2025$40.43$39.48-2.35%$40.25$39.161.14 million shs$2.15 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. 03/20/2025$40.84$40.43-1.00%$41.02$39.86716,280 shs$2.20 billion03/19/2025$40.41$40.84+1.06%$40.90$40.25706,127 shs$2.22 billion03/18/2025$41.41$40.41-2.41%$41.44$40.08642,560 shs$2.20 billion03/17/2025$39.24$41.41+5.53%$41.72$39.441.13 million shs$2.25 billion03/14/2025$38.56$39.24+1.76%$39.47$38.72514,589 shs$2.13 billion03/13/2025$39.07$38.56-1.31%$39.27$38.40616,612 shs$2.10 billion03/12/2025$39.06$39.07+0.03%$39.51$38.53947,789 shs$2.12 billion03/11/2025$37.02$39.06+5.51%$39.20$37.051.32 million shs$2.12 billion03/10/2025$39.17$37.02-5.49%$39.31$36.851.18 million shs$2.01 billion03/07/2025$39.99$39.17-2.05%$40.42$38.911.04 million shs$2.13 billion03/06/2025$40.87$39.99-2.15%$41.14$39.421.04 million shs$2.17 billion03/05/2025$41.56$40.87-1.66%$42.75$40.68707,490 shs$2.22 billion03/04/2025$41.72$41.56-0.38%$42.60$41.30648,238 shs$2.26 billion03/03/2025$41.63$41.72+0.22%$42.32$41.06575,971 shs$2.27 billion Related Companies STVN Stock Price Chart GKOS Stock Price Chart BLCO Stock Price Chart INSP Stock Price Chart NARI Stock Price Chart PRCT Stock Price Chart IRTC Stock Price Chart NVST Stock Price Chart TMDX Stock Price Chart SLNO 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 4/4/2025 by MarketBeat.com Staff From Our PartnersWarning: “DOGE Collapse” imminentElon Strikes Back You may already sense that the tide is turning against Elon Musk and DOGE. Just this week...Altimetry | SponsoredFeds Just Admitted It—They Can Take Your CashThe Government Just Said Your Money Isn't Yours That's right—According to the DOJ, YOUR hard-earned money i...Priority Gold | SponsoredThree new patents reveal Elon and Trump’s secret “Project America”Right now for a limited time… You can get Tim Bohen’s top 5 Trump stocks for 2025… For only ONE DOLLAR!...Timothy Sykes | SponsoredURGENT: Someone's Moving Gold Out of London...People who don’t understand the gold market are about to lose a lot of money. Unfortunately, most so-called “g...Golden Portfolio | SponsoredTrump’s Secret WeaponPlease don't wait—this is your moment to take action. Download your Wealth Protection Guide now, claim your fr...American Alternative | SponsoredTrump Makes Major Crypto AnnouncementTrump Ends the “War on Crypto” I expect it to pump the market, which is why I'm recommending ONE coin to al...Crypto 101 Media | Sponsored“Fed Proof” Your Bank Account with THESE 4 Simple StepsStarting as soon as a few months from now, the United States government will make a sweeping change to bank ac...Weiss Ratings | SponsoredCaught on Camera: Elon Musk’s “Area 51”You won’t believe what tech legend Jeff Brown found in what he calls Elon Musk’s “Area 51.” (Click here to see...Brownstone Research | 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 for Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools. Start Your 30-Day Trial MarketBeat All Access Features Best-in-Class Portfolio Monitoring Get personalized stock ideas. Compare portfolio to indices. Check stock news, ratings, SEC filings, and more. Stock Ideas and Recommendations See daily stock ideas from top analysts. Receive short-term trading ideas from MarketBeat. Identify trending stocks on social media. Advanced Stock Screeners and Research Tools Use our seven stock screeners to find suitable stocks. Stay informed with MarketBeat's real-time news. Export data to Excel for personal analysis. 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.
Buy LIVN Stock Free LIVN Stock Alerts