LivaNova(LIVN)
$90.20-0.78 (-0.86%)
LIVN
LivaNova historical prices
$90.20
At close:-0.78 (-0.86%)
Want to see LIVN full AI Analyst Report?
LivaNova (LIVN) Historical Prices
282 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 12, 2026 | 90.91 | 91.32 | 89.84 | 90.20 | 90.20 | -0.86% | 465,909 | 0.71 |
| Nov 11, 2026 | 90.58 | 91.54 | 90.23 | 90.98 | 90.98 | -0.18% | 652,684 | 0.99 |
| Nov 10, 2026 | 91.63 | 92.00 | 89.33 | 91.14 | 91.14 | +1.28% | 754,137 | 1.15 |
| Nov 09, 2026 | 92.31 | 93.25 | 91.10 | 92.61 | 92.61 | +2.91% | 628,661 | 0.95 |
| Nov 06, 2026 | 90.09 | 91.51 | 88.42 | 89.99 | 89.99 | -1.26% | 443,974 | 0.67 |
| Nov 05, 2026 | 93.77 | 94.22 | 88.81 | 91.14 | 91.14 | -3.24% | 1,242,578 | 1.90 |
| Nov 04, 2026 | 89.68 | 99.38 | 89.50 | 94.19 | 94.19 | +17.88% | 3,788,919 | 6.25 |
| Nov 03, 2026 | 80.40 | 81.90 | 79.52 | 79.90 | 79.90 | -0.39% | 946,620 | 1.56 |
| Nov 02, 2026 | 80.25 | 82.03 | 78.85 | 80.21 | 80.21 | +1.57% | 605,522 | 0.97 |
| Oct 30, 2026 | 81.38 | 82.87 | 78.41 | 78.97 | 78.97 | -2.81% | 575,594 | 0.90 |
| Oct 29, 2026 | 81.92 | 82.28 | 81.05 | 81.25 | 81.25 | +0.73% | 483,270 | 0.76 |
| Oct 28, 2026 | 79.88 | 81.92 | 79.88 | 80.66 | 80.66 | +0.35% | 550,582 | 0.86 |
| Oct 27, 2026 | 81.04 | 81.12 | 80.05 | 80.38 | 80.38 | -0.30% | 383,596 | 0.60 |
| Oct 26, 2026 | 80.90 | 81.63 | 79.67 | 80.62 | 80.62 | -0.35% | 362,373 | 0.56 |
| Oct 23, 2026 | 80.72 | 81.77 | 80.33 | 80.90 | 80.90 | -0.46% | 572,060 | 0.89 |
| Oct 22, 2026 | 78.70 | 81.42 | 78.35 | 81.27 | 81.27 | +3.61% | 522,976 | 0.81 |
| Oct 21, 2026 | 79.83 | 81.25 | 78.01 | 78.44 | 78.44 | -1.59% | 556,324 | 0.87 |
| Oct 20, 2026 | 78.86 | 80.69 | 78.85 | 79.71 | 79.71 | +2.01% | 583,802 | 0.91 |
| Oct 19, 2026 | 78.02 | 78.84 | 77.39 | 78.14 | 78.14 | +0.72% | 387,101 | 0.60 |
| Oct 16, 2026 | 78.69 | 79.31 | 77.18 | 77.58 | 77.58 | -1.17% | 773,981 | 1.21 |
| Oct 15, 2026 | 76.90 | 79.11 | 76.20 | 78.50 | 78.50 | +3.18% | 737,976 | 1.16 |
| Oct 14, 2026 | 75.82 | 77.28 | 75.13 | 76.08 | 76.08 | -0.38% | 464,614 | 0.73 |
| Oct 13, 2026 | 77.34 | 78.10 | 76.12 | 76.37 | 76.37 | -1.16% | 561,290 | 0.88 |
| Oct 12, 2026 | 76.12 | 77.35 | 75.99 | 77.27 | 77.27 | +1.15% | 1,029,634 | 1.63 |
| Oct 09, 2026 | 76.12 | 77.66 | 75.63 | 76.39 | 76.39 | +0.63% | 339,431 | 0.53 |
| Oct 08, 2026 | 75.45 | 76.25 | 74.23 | 75.91 | 75.91 | -0.03% | 467,184 | 0.73 |
| Oct 07, 2026 | 75.06 | 76.26 | 74.44 | 75.93 | 75.93 | +1.33% | 692,098 | 1.09 |
| Oct 06, 2026 | 76.80 | 76.80 | 74.58 | 74.93 | 74.93 | -1.96% | 424,529 | 0.66 |
| Oct 05, 2026 | 75.56 | 76.90 | 74.23 | 76.43 | 76.43 | +1.81% | 558,944 | 0.87 |
| Oct 02, 2026 | 75.68 | 76.77 | 74.64 | 75.07 | 75.07 | +0.50% | 528,517 | 0.82 |
| Oct 01, 2026 | 76.44 | 77.15 | 74.47 | 74.70 | 74.70 | -2.35% | 767,192 | 1.20 |
| Sep 30, 2026 | 77.11 | 77.11 | 75.40 | 76.50 | 76.50 | -0.64% | 970,700 | 1.56 |
| Sep 29, 2026 | 76.71 | 77.15 | 76.13 | 76.99 | 76.99 | -0.28% | 567,968 | 0.91 |
| Sep 28, 2026 | 76.13 | 77.66 | 75.47 | 77.21 | 77.21 | +0.76% | 570,681 | 0.92 |
| Sep 25, 2026 | 75.44 | 77.46 | 75.12 | 76.63 | 76.63 | +1.58% | 745,306 | 1.20 |
| Sep 24, 2026 | 77.26 | 77.45 | 74.11 | 75.44 | 75.44 | -2.23% | 1,056,363 | 1.71 |
| Sep 23, 2026 | 78.39 | 79.02 | 76.70 | 77.16 | 77.16 | -1.69% | 493,055 | 0.77 |
| Sep 22, 2026 | 79.19 | 80.19 | 78.18 | 78.49 | 78.49 | +0.41% | 640,464 | 1.00 |
| Sep 21, 2026 | 78.39 | 78.63 | 76.83 | 78.17 | 78.17 | +0.21% | 579,153 | 0.90 |
| Sep 18, 2026 | 77.34 | 78.44 | 76.78 | 78.01 | 78.01 | +0.28% | 1,377,462 | 2.17 |
| Sep 17, 2026 | 79.23 | 79.23 | 77.51 | 77.79 | 77.79 | -0.92% | 627,278 | 0.99 |
| Sep 16, 2026 | 79.56 | 80.63 | 77.69 | 78.51 | 78.51 | -1.21% | 693,559 | 1.07 |
| Sep 15, 2026 | 80.19 | 80.24 | 79.13 | 79.47 | 79.47 | -1.44% | 587,229 | 0.91 |
| Sep 14, 2026 | 78.70 | 80.77 | 78.30 | 80.63 | 80.63 | +3.13% | 553,528 | 0.85 |
| Sep 11, 2026 | 79.22 | 79.27 | 77.15 | 78.18 | 78.18 | 0.00% | 552,416 | 0.84 |
| Sep 10, 2026 | 78.11 | 78.88 | 77.37 | 78.18 | 78.18 | -0.95% | 426,011 | 0.64 |
| Sep 09, 2026 | 80.22 | 80.37 | 78.11 | 78.93 | 78.93 | -2.19% | 674,359 | 1.02 |
| Sep 08, 2026 | 81.44 | 81.83 | 80.16 | 80.70 | 80.70 | -1.49% | 472,958 | 0.70 |
| Sep 07, 2026 | 80.67 | 82.22 | 80.39 | 81.92 | 81.92 | 0.00% | 0 | 0.00 |
| Sep 04, 2026 | 80.67 | 82.22 | 80.39 | 81.92 | 81.92 | +0.89% | 334,168 | 0.48 |
