LIVN
LivaNova (LIVN)
NASDAQ
$80.23+$0.08 (+0.11%)
Price as of Jul 31, 2026 7:34 PM EDT
  • $4.4B
    Market Cap
  • 94.85%
    1-Year Change
  • Medical Devices
    Industry
  • 1 Month
    -2.54%
    Low Price$78.19
    High Price$84.03
  • 3 Months
    +33.34%
    Low Price$57.59
    High Price$84.03
  • 1 Year
    +94.85%
    Low Price$42.61
    High Price$84.03
Date
Open
High
Low
Close
Change (%)
Volume
07/31/2026
80.56
81.78
79.29
80.14
-1.12%
505,746
07/30/2026
81.90
82.07
80.02
81.05
-0.47%
645,769
07/29/2026
81.99
82.70
80.47
81.43
-0.80%
501,962
07/28/2026
81.31
82.64
81.25
82.09
+1.87%
536,787
07/27/2026
78.85
80.64
78.31
80.58
+3.06%
486,531
07/24/2026
79.61
79.74
77.86
78.19
-0.53%
412,288
07/23/2026
76.63
78.69
75.30
78.61
+0.43%
707,177
07/22/2026
79.77
80.27
78.07
78.27
-1.97%
434,600
07/21/2026
79.15
79.98
78.83
79.85
+0.80%
444,441
07/20/2026
80.78
80.92
79.19
79.21
-1.85%
602,049
07/17/2026
80.55
82.05
79.96
80.70
-1.33%
445,738
07/16/2026
80.15
82.65
79.78
81.79
+3.00%
630,900
07/15/2026
78.70
80.75
78.07
79.41
+0.37%
723,362
07/14/2026
83.02
83.50
78.46
79.12
-4.65%
820,715
07/13/2026
83.44
83.80
82.45
82.98
+0.51%
465,972
07/10/2026
82.52
82.83
81.50
82.56
+0.05%
452,293
07/09/2026
82.54
83.94
81.72
82.52
+0.01%
612,071
07/08/2026
83.58
83.94
81.81
82.51
-1.28%
724,838
07/07/2026
84.74
84.77
82.48
83.58
-0.54%
439,563
07/06/2026
83.93
85.27
83.13
84.03
+0.49%
548,864
07/02/2026
83.07
83.75
82.00
83.62
+1.38%
517,430
07/01/2026
82.46
83.07
81.64
82.48
+0.30%
475,126
06/30/2026
82.77
82.92
80.74
82.23
-1.00%
664,292
06/29/2026
82.78
83.21
81.64
83.06
-0.44%
1,050,706
06/26/2026
81.15
83.98
80.86
83.43
+2.94%
2,003,412
06/25/2026
80.05
82.66
80.00
81.05
+1.38%
652,150
06/24/2026
78.68
80.89
78.68
79.95
+1.61%
822,050
06/23/2026
78.14
79.93
78.14
78.68
-0.04%
576,237
06/22/2026
78.65
79.89
77.74
78.71
+0.27%
689,739
06/18/2026
79.66
80.45
77.71
78.50
0.00%
1,427,477
06/17/2026
79.51
80.57
77.89
78.50
-1.23%
626,527
06/16/2026
80.28
80.94
78.91
79.48
-0.28%
911,924
06/15/2026
80.41
80.96
79.20
79.70
+0.39%
755,855
06/12/2026
79.66
80.02
78.56
79.39
-0.69%
725,970
06/11/2026
78.50
80.74
77.45
79.94
+1.99%
799,675
06/10/2026
77.42
79.38
76.21
78.38
+1.57%
1,383,879
06/09/2026
76.92
77.80
75.95
77.17
+3.17%
674,004
06/08/2026
72.47
75.66
72.45
74.80
+3.37%
797,776
06/05/2026
73.64
74.63
72.07
72.36
-1.84%
412,880
06/04/2026
72.44
75.05
72.13
73.72
+3.35%
573,415
06/03/2026
73.20
73.51
71.01
71.33
-2.73%
727,521
06/02/2026
73.17
74.40
72.48
73.33
-0.65%
836,289
06/01/2026
73.20
74.29
72.24
73.81
+0.01%
763,631
05/29/2026
72.77
74.25
72.46
73.80
+1.04%
708,017
05/28/2026
73.18
73.79
71.77
73.04
-1.16%
758,890
05/27/2026
75.42
75.64
72.90
73.90
-2.02%
1,050,574
05/26/2026
74.51
75.82
70.74
75.42
+2.15%
436,733
05/22/2026
73.77
74.41
73.58
73.83
+0.26%
418,005
05/21/2026
73.16
74.07
71.57
73.64
-0.09%
582,591
05/20/2026
73.10
74.28
72.45
73.71
+1.08%
712,020
05/19/2026
72.23
74.32
71.42
72.92
+0.96%
801,796
05/18/2026
70.45
72.47
70.39
72.23
+3.19%
547,972
05/15/2026
71.12
71.41
69.58
70.00
-2.33%
568,467
05/14/2026
72.68
73.30
71.57
71.67
-1.06%
386,414
05/13/2026
71.70
72.69
71.24
72.44
+0.96%
774,148
05/12/2026
70.08
71.91
69.50
71.75
+2.37%
1,019,301
05/11/2026
71.45
72.78
69.17
70.09
-2.46%
1,086,190
05/08/2026
71.25
72.51
70.32
71.86
+1.32%
921,188
05/07/2026
67.38
71.24
66.80
70.93
+7.04%
1,788,793
05/06/2026
61.00
67.48
60.92
66.26
+15.05%
1,932,806
05/06/2026
$0.98 Earnings
05/05/2026
58.91
59.26
56.44
57.59
-2.51%
1,540,638
05/04/2026
60.52
61.09
58.78
59.07
-3.16%
737,674
05/01/2026
60.48
61.36
59.69
61.00
+1.50%
658,091
04/30/2026
58.81
60.23
58.13
60.10
+2.00%
1,211,147
04/29/2026
60.64
61.06
58.57
58.92
-3.87%
743,871
04/28/2026
63.63
63.76
60.48
61.29
-3.34%
907,929
04/27/2026
63.68
65.24
62.97
63.41
-1.23%
730,321
04/24/2026
64.85
65.73
63.83
64.20
-1.45%
394,016
04/23/2026
65.19
65.61
64.24
65.15
-0.05%
381,996
04/22/2026
64.80
65.69
64.55
65.18
+1.01%
470,166
04/21/2026
65.89
67.30
64.22
64.53
-1.94%
1,021,077
04/20/2026
67.12
68.00
65.41
65.81
-1.95%
758,227
04/17/2026
65.98
68.04
65.98
67.12
+3.25%
776,503
04/16/2026
64.88
65.31
64.20
65.01
-0.20%
559,583
04/15/2026
65.00
66.49
64.66
65.14
+0.23%
1,384,390
04/14/2026
64.66
65.73
64.59
64.99
+0.63%
426,857
04/13/2026
62.26
64.70
62.03
64.58
+2.87%
644,877
04/10/2026
63.50
64.17
61.86
62.78
-0.93%
638,903
04/09/2026
63.86
64.30
63.27
63.37
-2.00%
641,583
04/08/2026
66.72
66.72
63.87
64.66
+1.76%
1,024,340
04/07/2026
63.35
64.19
62.15
63.54
+0.06%
632,851
04/06/2026
63.21
64.17
63.17
63.50
-0.45%
588,060
04/02/2026
62.53
65.09
62.41
63.79
-1.30%
678,905
04/01/2026
63.83
65.21
63.69
64.63
+1.68%
637,971
03/31/2026
61.86
64.01
60.35
63.56
+3.74%
1,133,854
03/30/2026
62.04
62.65
61.13
61.27
-0.94%
625,211
03/27/2026
62.89
63.55
60.63
61.85
-2.83%
766,203
03/26/2026
63.27
64.88
62.97
63.65
+0.55%
768,606
03/25/2026
63.24
63.65
61.62
63.30
+1.44%
532,508
03/24/2026
62.49
63.68
61.98
62.40
-1.33%
721,385
03/23/2026
63.58
64.06
62.95
63.24
+1.69%
674,120
03/20/2026
63.37
63.87
61.47
62.19
-2.11%
1,205,104
03/19/2026
63.20
64.18
62.32
63.53
+1.13%
749,669
03/18/2026
62.24
63.25
61.66
62.82
+0.62%
872,456
03/17/2026
61.75
63.28
61.58
62.43
+1.63%
803,587
03/16/2026
59.43
61.72
59.41
61.43
+5.08%
956,423
03/13/2026
59.65
59.96
58.14
58.46
-1.42%
1,034,551
03/12/2026
61.16
62.31
59.25
59.30
-4.75%
796,715
03/11/2026
61.38
62.52
60.89
62.26
+0.53%
634,221