NASDAQ · LIVN

LivaNova PLC

Healthcare · Medical - Devices

$78.97

Down-$2.28 (-2.81%)

Updated Oct 31, 2026, 4:14 AM

SID Score

6.3/10

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 30, 2026

Daily close

View OHLC price history

LIVN OHLC price history, latest 40 sessions
Date	Open	High	Low	Close	Volume
Oct 30, 2026	$81.38	$82.87	$78.41	$78.97	575.6K
Oct 29, 2026	$81.92	$82.28	$81.05	$81.25	483.32K
Oct 28, 2026	$79.88	$81.92	$79.88	$80.66	550.58K
Oct 27, 2026	$81.04	$81.12	$80.05	$80.38	383.6K
Oct 26, 2026	$80.90	$81.63	$79.67	$80.62	362.38K
Oct 23, 2026	$80.72	$81.77	$80.3275	$80.90	572.06K
Oct 22, 2026	$78.70	$81.42	$78.35	$81.27	522.98K
Oct 21, 2026	$79.83	$81.245	$78.005	$78.44	556.32K
Oct 20, 2026	$78.86	$80.685	$78.85	$79.71	583.8K
Oct 19, 2026	$78.02	$78.835	$77.39	$78.14	387.1K
Oct 16, 2026	$78.69	$79.3093	$77.18	$77.58	774K
Oct 15, 2026	$76.90	$79.11	$76.195	$78.50	737.98K
Oct 14, 2026	$75.82	$77.28	$75.13	$76.08	464.61K
Oct 13, 2026	$77.34	$78.10	$76.12	$76.37	563.22K
Oct 12, 2026	$76.12	$77.35	$75.99	$77.27	1.03M
Oct 9, 2026	$76.12	$77.66	$75.625	$76.39	339.43K
Oct 8, 2026	$75.45	$76.25	$74.23	$75.91	467.18K
Oct 7, 2026	$75.06	$76.26	$74.44	$75.93	692.1K
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