LivaNova Stock Price History
NASDAQ: LIVNHealth CareBiotechnology: Electromedical & Electrotherapeutic ApparatusUSD
76.39+0.48 (+0.63%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
LIVN price history at a glance
The price history for LivaNova (LIVN) on this page begins on October 19, 2015, when the stock closed at $64.98; it most recently closed at $76.39 on October 5, 2026. The highest price in this record is $131.54, reached on September 10, 2018; the latest close is 41.9% below that peak. Across the 10 complete calendar years in the table, LIVN finished higher in 4 and lower in 6. Its best year was 2017 (+77.7%) and its worst was 2022 (-36.5%).
Over roughly 11 years the share price changed +17.6%, a 1.5% compound annual price return (excluding dividends). In the last 12 months alone, LIVN has gained 50.7%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2015
- $131.54
- Date of high
- Sep 10, 2018
- Low since 2015
- $32.48
- Date of low
- Apr 7, 2025
- 52-week high
- $85.76
- 52-week low
- $48.82
- Last close
- $76.39
LIVN returns
1 week
+1.76%
1 month
-3.22%
3 months
-7.47%
6 months
+21.68%
Year to date
+24.15%
1 year
+50.70%
3 years
+59.35%
5 years
-8.94%
LIVN price return, excluding dividends.
LIVN annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 76.39 | +25.97% |
| 2025 | 60.64 | +28.28% |
| 2024 | 47.27 | -8.64% |
| 2023 | 51.74 | -6.84% |
| 2022 | 55.54 | -36.47% |
| 2021 | 87.43 | +32.05% |
| 2020 | 66.21 | -8.70% |
| 2019 | 72.52 | -19.88% |
| 2018 | 90.51 | +13.25% |
| 2017 | 79.92 | +77.72% |
| 2016 | 44.97 | -24.25% |
| 2015* | 59.37 | -8.63% |
* Partial year: the record begins after the start of 2015; return measured from the first available close.
2026 return is year to date.
LIVN daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 76.12 | 77.66 | 75.63 | 76.39 | +0.63% | |
| 75.45 | 76.25 | 74.23 | 75.91 | -0.03% | |
| 75.06 | 76.26 | 74.44 | 75.93 | +1.33% | |
| 76.80 | 76.80 | 74.58 | 74.93 | -1.96% | |
| 75.56 | 76.90 | 74.23 | 76.43 | +1.81% | |
| 75.68 | 76.77 | 74.64 | 75.07 | +0.50% | |
| 76.44 | 77.15 | 74.47 | 74.70 | -2.35% | |
| 77.11 | 77.11 | 75.40 | 76.50 | -0.64% | |
| 76.71 | 77.15 | 76.13 | 76.99 | -0.28% | |
| 76.13 | 77.66 | 75.47 | 77.21 | +0.76% | |
| 75.44 | 77.46 | 75.12 | 76.63 | +1.58% | |
| 77.26 | 77.45 | 74.11 | 75.44 | -2.23% | |
| 78.39 | 79.02 | 76.70 | 77.16 | -1.69% | |
| 79.19 | 80.19 | 78.18 | 78.49 | +0.41% | |
| 78.39 | 78.63 | 76.83 | 78.17 | +0.21% | |
| 77.34 | 78.44 | 76.78 | 78.01 | +0.28% | |
| 79.23 | 79.23 | 77.51 | 77.79 | -0.92% | |
| 79.56 | 80.63 | 77.69 | 78.51 | -1.21% | |
| 80.19 | 80.24 | 79.13 | 79.47 | -1.44% | |
| 78.70 | 80.77 | 78.30 | 80.63 | +3.13% | |
| 79.22 | 79.27 | 77.15 | 78.18 | 0.00% | |
| 78.11 | 78.88 | 77.37 | 78.18 | -0.95% | |
| 80.22 | 80.37 | 78.11 | 78.93 | -2.19% | |
| 81.44 | 81.83 | 80.16 | 80.70 | -1.49% | |
| 80.67 | 82.22 | 80.39 | 81.92 | +0.89% | |
| 83.50 | 83.52 | 80.81 | 81.20 | -1.46% | |
| 80.16 | 83.32 | 80.16 | 82.40 | +2.79% | |
| 79.57 | 80.63 | 78.49 | 80.16 | +0.44% | |
| 79.86 | 80.15 | 77.28 | 79.81 | -0.63% | |
| 80.10 | 80.77 | 79.43 | 80.32 | +0.36% | |
| 79.34 | 80.27 | 78.96 | 80.03 | +0.08% | |
| 79.83 | 80.03 | 77.63 | 79.97 | +0.71% | |
| 78.73 | 79.59 | 77.90 | 79.41 | +1.47% | |
| 78.65 | 80.00 | 78.00 | 78.26 | -0.61% | |
| 78.80 | 79.56 | 77.94 | 78.74 | +0.68% | |
| 80.00 | 80.81 | 77.90 | 78.21 | -3.25% | |
| 80.82 | 81.66 | 80.41 | 80.84 | +1.23% | |
| 81.69 | 81.69 | 79.09 | 79.86 | -1.99% | |
| 81.38 | 81.91 | 80.82 | 81.48 | -0.90% | |
| 81.59 | 82.34 | 79.98 | 82.22 | +0.02% | |
| 81.67 | 82.70 | 80.58 | 82.20 | +1.76% | |
| 77.95 | 81.56 | 76.72 | 80.78 | +2.80% | |
| 76.55 | 79.14 | 75.69 | 78.58 | +2.75% | |
| 75.04 | 77.00 | 75.04 | 76.48 | +0.34% | |
| 75.43 | 76.34 | 74.67 | 76.22 | +0.58% | |
| 77.55 | 78.18 | 75.28 | 75.78 | -3.03% | |
| 79.88 | 81.86 | 75.07 | 78.15 | -8.41% | |
| 82.95 | 85.76 | 82.08 | 85.33 | +3.47% | |
| 80.44 | 82.54 | 80.44 | 82.46 | +2.89% | |
| 80.56 | 81.78 | 79.30 | 80.14 | -1.12% | |
| 81.90 | 82.07 | 80.02 | 81.05 | -0.47% | |
| 81.99 | 82.70 | 80.47 | 81.43 | -0.80% | |
| 81.31 | 82.64 | 81.25 | 82.09 | +1.87% | |
| 78.85 | 80.64 | 78.31 | 80.58 | +3.06% | |
| 79.61 | 79.74 | 77.86 | 78.19 | -0.53% | |
| 76.63 | 78.69 | 75.30 | 78.61 | +0.43% | |
| 79.77 | 80.27 | 78.07 | 78.27 | -1.97% | |
| 79.15 | 79.98 | 78.83 | 79.85 | +0.80% | |
| 80.78 | 80.92 | 79.19 | 79.21 | -1.85% | |
| 80.55 | 82.05 | 79.96 | 80.70 | -1.33% | |
| 80.15 | 82.65 | 79.78 | 81.79 | +3.00% | |
| 78.70 | 80.75 | 78.07 | 79.41 | +0.37% | |
| 83.02 | 83.50 | 78.46 | 79.12 | -4.65% | |
| 83.44 | 83.80 | 82.45 | 82.98 | +0.51% | |
| 82.52 | 82.83 | 81.50 | 82.56 | +0.05% | |
| 82.54 | 83.94 | 81.72 | 82.52 | +0.01% | |
| 83.58 | 83.94 | 81.81 | 82.51 | -1.28% | |
| 84.74 | 84.77 | 82.48 | 83.58 | -0.54% | |
| 83.93 | 85.27 | 83.13 | 84.03 | +0.49% | |
| 83.07 | 83.75 | 82.00 | 83.62 | +1.38% | |
| 82.46 | 83.07 | 81.64 | 82.48 | +0.30% | |
| 82.77 | 82.92 | 80.74 | 82.23 | -1.00% | |
| 82.78 | 83.21 | 81.64 | 83.06 | -0.44% | |
| 81.15 | 83.98 | 80.86 | 83.43 | +2.94% | |
| 80.05 | 82.66 | 80.00 | 81.05 | +1.38% | |
| 78.68 | 80.89 | 78.68 | 79.95 | +1.61% | |
| 78.14 | 79.93 | 78.14 | 78.68 | -0.04% | |
| 78.65 | 79.89 | 77.74 | 78.71 | +0.27% | |
| 79.66 | 80.45 | 77.71 | 78.50 | 0.00% | |
| 79.51 | 80.57 | 77.89 | 78.50 | -1.23% | |
| 80.28 | 80.94 | 78.91 | 79.48 | -0.28% | |
| 80.41 | 80.96 | 79.20 | 79.70 | +0.39% | |
| 79.66 | 80.02 | 78.56 | 79.39 | -0.69% | |
| 78.50 | 80.74 | 77.45 | 79.94 | +1.99% | |
| 77.42 | 79.38 | 76.21 | 78.38 | +1.57% | |
| 76.92 | 77.80 | 75.95 | 77.17 | +3.17% | |
| 72.47 | 75.66 | 72.45 | 74.80 | +3.37% | |
| 73.64 | 74.63 | 72.07 | 72.36 | -1.84% | |
| 72.44 | 75.05 | 72.13 | 73.72 | +3.35% | |
| 73.20 | 73.51 | 71.01 | 71.33 | -2.73% | |
| 73.17 | 74.40 | 72.48 | 73.33 | -0.65% | |
| 73.20 | 74.29 | 72.24 | 73.81 | +0.01% | |
| 72.77 | 74.25 | 72.46 | 73.80 | +1.04% | |
| 73.18 | 73.79 | 71.77 | 73.04 | -1.16% | |
| 75.42 | 75.64 | 72.90 | 73.90 | -2.02% | |
| 74.51 | 75.82 | 70.74 | 75.42 | +2.15% | |
| 73.77 | 74.41 | 73.58 | 73.83 | +0.26% | |
| 73.16 | 74.07 | 71.57 | 73.64 | -0.09% | |
| 73.10 | 74.28 | 72.45 | 73.71 | +1.08% | |
| 72.23 | 74.32 | 71.42 | 72.92 | +0.96% | |
| 70.45 | 72.47 | 70.39 | 72.23 | +3.19% | |
| 71.12 | 71.41 | 69.58 | 70.00 | -2.33% | |
| 72.68 | 73.30 | 71.57 | 71.67 | -1.06% | |
| 71.70 | 72.69 | 71.24 | 72.44 | +0.96% | |
| 70.08 | 71.91 | 69.50 | 71.75 | +2.37% | |
| 71.45 | 72.78 | 69.17 | 70.09 | -2.46% | |
| 71.25 | 72.51 | 70.32 | 71.86 | +1.32% | |
| 67.38 | 71.24 | 66.80 | 70.93 | +7.04% | |
| 61.00 | 67.48 | 60.92 | 66.26 | +15.05% | |
| 58.91 | 59.26 | 56.44 | 57.59 | -2.51% | |
| 60.52 | 61.09 | 58.78 | 59.07 | -3.16% | |
| 60.48 | 61.36 | 59.69 | 61.00 | +1.50% | |
| 58.81 | 60.23 | 58.13 | 60.10 | +2.00% | |
| 60.64 | 61.06 | 58.57 | 58.92 | -3.87% | |
| 63.63 | 63.76 | 60.48 | 61.29 | -3.34% | |
| 63.68 | 65.24 | 62.97 | 63.41 | -1.23% | |
| 64.85 | 65.73 | 63.83 | 64.20 | -1.45% | |
| 65.19 | 65.61 | 64.24 | 65.15 | -0.05% | |
| 64.80 | 65.69 | 64.55 | 65.18 | +1.01% | |
| 65.89 | 67.30 | 64.22 | 64.53 | -1.94% | |
| 67.12 | 68.00 | 65.41 | 65.81 | -1.95% | |
| 65.98 | 68.04 | 65.98 | 67.12 | +3.25% | |
| 64.88 | 65.31 | 64.20 | 65.01 | -0.20% | |
| 65.00 | 66.49 | 64.66 | 65.14 | +0.23% | |
| 64.66 | 65.73 | 64.59 | 64.99 | +0.63% | |
| 62.26 | 64.70 | 62.03 | 64.58 | +2.87% | |
| 63.50 | 64.17 | 61.86 | 62.78 | -0.93% | |
| 63.86 | 64.30 | 63.27 | 63.37 | -2.00% | |
| 66.72 | 66.72 | 63.87 | 64.66 | +1.76% | |
| 63.35 | 64.19 | 62.15 | 63.54 | +0.06% | |
| 63.21 | 64.17 | 63.17 | 63.50 | -0.45% | |
| 62.53 | 65.09 | 62.41 | 63.79 | -1.30% | |
| 63.83 | 65.21 | 63.69 | 64.63 | +1.68% | |
| 61.86 | 64.01 | 60.35 | 63.56 | +3.74% | |
| 62.04 | 62.65 | 61.13 | 61.27 | -0.94% | |
| 62.89 | 63.55 | 60.63 | 61.85 | -2.83% | |
| 63.27 | 64.88 | 62.97 | 63.65 | +0.55% | |
| 63.24 | 63.65 | 61.62 | 63.30 | +1.44% | |
| 62.49 | 63.68 | 61.98 | 62.40 | -1.33% | |
| 63.58 | 64.06 | 62.95 | 63.24 | +1.69% | |
| 63.37 | 63.87 | 61.47 | 62.19 | -2.11% | |
| 63.20 | 64.18 | 62.32 | 63.53 | +1.13% | |
| 62.24 | 63.25 | 61.66 | 62.82 | +0.62% | |
| 61.75 | 63.28 | 61.58 | 62.43 | +1.63% | |
| 59.43 | 61.72 | 59.41 | 61.43 | +5.08% | |
| 59.65 | 59.96 | 58.14 | 58.46 | -1.42% | |
| 61.16 | 62.31 | 59.25 | 59.30 | -4.75% | |
| 61.38 | 62.52 | 60.89 | 62.26 | +0.53% | |
| 61.94 | 63.06 | 60.62 | 61.93 | -0.21% | |
| 62.75 | 62.95 | 60.69 | 62.06 | -2.79% | |
| 63.73 | 64.03 | 62.27 | 63.84 | -1.33% | |
| 64.42 | 64.94 | 63.45 | 64.70 | -0.86% | |
| 68.42 | 68.42 | 65.00 | 65.26 | -4.63% | |
| 69.11 | 69.11 | 66.77 | 68.43 | -2.62% | |
| 69.31 | 71.07 | 69.01 | 70.27 | -0.47% | |
| 70.52 | 71.31 | 69.90 | 70.60 | -0.56% | |
| 70.51 | 71.92 | 69.14 | 71.00 | +1.01% | |
| 64.16 | 70.78 | 63.34 | 70.29 | +1.80% | |
| 68.34 | 69.52 | 68.16 | 69.05 | +1.02% | |
| 67.96 | 68.38 | 66.43 | 68.35 | -0.10% | |
| 67.96 | 69.31 | 67.61 | 68.42 | +0.78% | |
| 67.47 | 68.25 | 66.79 | 67.89 | +0.70% | |
| 66.82 | 68.00 | 66.72 | 67.42 | +0.69% | |
| 65.82 | 67.16 | 65.82 | 66.96 | +1.76% | |
| 64.16 | 66.61 | 63.58 | 65.80 | +2.96% | |
| 66.81 | 66.94 | 62.91 | 63.91 | -3.79% | |
| 66.57 | 66.57 | 64.34 | 66.43 | -0.45% | |
| 65.89 | 67.42 | 65.43 | 66.73 | +1.51% | |
| 66.42 | 66.47 | 64.99 | 65.74 | -1.23% | |
| 65.45 | 66.92 | 64.98 | 66.56 | +2.35% | |
| 65.31 | 67.20 | 64.67 | 65.03 | -0.61% | |
| 65.88 | 67.01 | 64.24 | 65.43 | -0.76% | |
| 66.75 | 67.12 | 64.23 | 65.93 | -1.24% | |
| 65.59 | 67.92 | 65.41 | 66.76 | +1.60% | |
| 64.46 | 65.95 | 63.83 | 65.71 | +1.55% | |
| 64.17 | 64.75 | 62.94 | 64.71 | +1.25% | |
| 63.86 | 64.68 | 63.41 | 63.91 | -0.28% | |
| 64.20 | 64.41 | 63.66 | 64.09 | -0.17% | |
| 63.35 | 64.28 | 62.85 | 64.20 | +1.65% | |
| 63.88 | 63.91 | 62.45 | 63.16 | -1.13% | |
| 63.26 | 64.78 | 63.17 | 63.88 | +0.96% | |
| 63.28 | 63.93 | 62.82 | 63.27 | +0.56% | |
| 61.37 | 63.00 | 60.79 | 62.92 | +1.30% | |
| 63.30 | 64.10 | 62.07 | 62.11 | -1.71% | |
| 61.18 | 63.50 | 60.97 | 63.19 | +3.83% | |
| 61.11 | 61.44 | 60.40 | 60.86 | -0.77% | |
| 62.69 | 63.07 | 61.30 | 61.33 | -1.68% | |
| 63.95 | 63.99 | 62.16 | 62.38 | -3.15% | |
| 64.66 | 65.07 | 64.13 | 64.41 | -0.83% | |
| 64.18 | 65.39 | 64.18 | 64.95 | +0.51% | |
| 64.32 | 64.96 | 63.92 | 64.62 | +0.78% | |
| 62.86 | 64.23 | 62.76 | 64.12 | +1.41% | |
| 60.60 | 63.60 | 60.60 | 63.23 | +4.27% | |
| 61.62 | 62.00 | 60.56 | 60.64 | -1.45% | |
| 62.32 | 62.60 | 61.38 | 61.53 | -1.20% | |
| 62.46 | 62.46 | 61.70 | 62.28 | -0.29% | |
| 62.98 | 63.58 | 61.90 | 62.46 | -0.65% | |
| 63.27 | 63.31 | 62.59 | 62.87 | -0.33% | |
| 63.41 | 63.69 | 63.00 | 63.08 | -0.27% | |
| 63.00 | 63.32 | 62.79 | 63.25 | +0.32% | |
| 62.42 | 63.32 | 62.10 | 63.05 | +0.37% | |
| 62.68 | 63.09 | 62.08 | 62.82 | +1.19% | |
| 63.09 | 63.65 | 62.07 | 62.08 | -1.59% | |
| 62.74 | 63.83 | 62.56 | 63.08 | 0.00% | |
| 63.48 | 64.00 | 62.74 | 63.08 | +0.03% | |
| 63.00 | 63.46 | 62.31 | 63.06 | +0.49% | |
| 64.31 | 64.35 | 62.64 | 62.75 | -1.88% | |
| 64.46 | 65.57 | 62.96 | 63.95 | -0.17% | |
| 62.05 | 64.30 | 61.98 | 64.06 | +3.31% | |
| 62.76 | 63.23 | 61.81 | 62.01 | -1.05% | |
| 63.35 | 63.63 | 62.11 | 62.67 | -1.09% | |
| 64.23 | 64.45 | 62.85 | 63.36 | -0.85% | |
| 63.18 | 64.18 | 62.56 | 63.90 | +0.96% | |
| 63.63 | 64.19 | 62.83 | 63.29 | -0.61% | |
| 63.19 | 64.31 | 62.32 | 63.68 | +0.90% | |
| 63.35 | 63.99 | 62.43 | 63.11 | -1.10% | |
| 64.00 | 64.00 | 63.33 | 63.81 | -0.05% | |
| 63.08 | 64.08 | 62.60 | 63.84 | +0.84% | |
| 60.41 | 63.70 | 60.34 | 63.31 | +4.71% | |
| 58.50 | 61.48 | 58.30 | 60.46 | +9.35% | |
| 54.15 | 56.16 | 53.48 | 55.29 | +3.50% | |
| 54.22 | 55.35 | 53.37 | 53.42 | -0.91% | |
| 53.71 | 54.27 | 53.38 | 53.91 | +0.04% | |
| 53.60 | 54.30 | 52.37 | 53.89 | +0.47% | |
| 55.16 | 56.15 | 53.58 | 53.64 | -3.11% | |
| 55.00 | 55.61 | 53.36 | 55.36 | +0.29% | |
| 56.62 | 56.62 | 55.12 | 55.20 | -2.51% | |
| 54.00 | 57.83 | 54.00 | 56.62 | +7.48% | |
| 51.11 | 53.14 | 51.11 | 52.68 | +3.54% | |
| 50.70 | 51.28 | 49.83 | 50.88 | +0.85% | |
| 49.73 | 51.97 | 49.73 | 50.45 | +1.78% | |
| 51.17 | 51.60 | 48.82 | 49.57 | -2.44% | |
| 52.04 | 54.95 | 50.55 | 50.81 | -5.80% | |
| 52.52 | 54.09 | 52.00 | 53.94 | +2.59% | |
| 52.80 | 53.13 | 52.07 | 52.58 | -0.10% | |
| 52.45 | 53.32 | 51.89 | 52.63 | -0.30% | |
| 53.27 | 53.76 | 52.63 | 52.79 | -1.03% | |
| 53.65 | 54.86 | 53.18 | 53.34 | -0.97% | |
| 54.29 | 54.29 | 53.53 | 53.86 | -0.77% | |
| 54.87 | 55.20 | 54.21 | 54.28 | -1.11% | |
| 54.61 | 54.97 | 54.22 | 54.89 | +0.81% | |
| 54.73 | 55.29 | 53.71 | 54.45 | -0.73% | |
| 54.93 | 55.32 | 54.29 | 54.85 | +0.26% | |
| 54.13 | 55.25 | 53.65 | 54.71 | +1.13% | |
| 54.31 | 54.92 | 53.31 | 54.10 | +0.69% | |
| 53.94 | 54.29 | 53.61 | 53.73 | -0.30% | |
| 53.76 | 54.25 | 53.42 | 53.89 | +0.69% | |
| 52.78 | 53.55 | 51.87 | 53.52 | +1.42% | |
| 51.28 | 52.89 | 51.28 | 52.77 | +1.91% | |
| 51.19 | 51.82 | 50.90 | 51.78 | +2.15% | |
| 51.80 | 52.42 | 50.41 | 50.69 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the LIVN chart for longer ranges.