NASDAQ · LIVN

LivaNova PLC

Healthcare · Medical - Devices

$74.93

Up+$0.30 (+0.39%)

Updated Oct 7, 2026, 3:05 PM

SID Score

5.4/10

Composite research score

Smart Money

58/100

Neutral

Price performance · LIVN

LIVN price history

1M range · 21 trading sessions · Daily adjusted prices

Prices through Oct 6, 2026

Daily close

View OHLC price history

LIVN OHLC price history, latest 40 sessions
Date	Open	High	Low	Close	Volume
Oct 6, 2026	$76.80	$76.80	$74.58	$74.93	424.53K
Oct 5, 2026	$75.555	$76.90	$74.23	$76.43	558.95K
Oct 2, 2026	$75.68	$76.765	$74.635	$75.07	528.52K
Oct 1, 2026	$76.44	$77.15	$74.47	$74.70	767.26K
Sep 30, 2026	$77.11	$77.11	$75.395	$76.50	970.7K
Sep 29, 2026	$76.71	$77.15	$76.13	$76.99	567.97K
Sep 28, 2026	$76.13	$77.66	$75.465	$77.21	570.68K
Sep 25, 2026	$75.44	$77.46	$75.12	$76.63	745.31K
Sep 24, 2026	$77.26	$77.45	$74.11	$75.44	1.06M
Sep 23, 2026	$78.39	$79.02	$76.70	$77.16	493.06K
Sep 22, 2026	$79.19	$80.19	$78.18	$78.49	640.46K
Sep 21, 2026	$78.39	$78.63	$76.83	$78.17	579.15K
Sep 18, 2026	$77.34	$78.44	$76.78	$78.01	1.38M
Sep 17, 2026	$79.23	$79.23	$77.51	$77.79	627.28K
Sep 16, 2026	$79.56	$80.63	$77.69	$78.51	693.56K
Sep 15, 2026	$80.19	$80.2379	$79.13	$79.47	587.23K
Sep 14, 2026	$78.70	$80.77	$78.30	$80.63	553.53K
Sep 11, 2026	$79.22	$79.27	$77.15	$78.18	552.42K
Sep 10, 2026	$78.11	$78.88	$77.37	$78.18	426.01K
Sep 9, 2026	$80.22	$80.37	$78.105	$78.93	674.36K
Sep 8, 2026	$81.44	$81.83	$80.155	$80.70	472.96K