7,706.08

-37.90

-0.49%

52,278.94

-196.16

-0.37%

26,130.54

-419.31

-1.58%

2,860.32

+29.81

+1.05%

4.9800

-0.0650

-1.29%

16.52

-0.39

-2.31%

4,042.80

-8.80

-0.22%

80,897.70

+418.38

+0.52%

Crude Oil Dec 26

100.35

-2.43

-2.36%

US Private Equity

10,940.50

+9.00

+0.08%

NasdaqGS - Nasdaq Real Time Price USD

LivaNova PLC (LIVN)

81.79 +1.13 (+1.40%)

As of 10:45:12 AM EDT. Market Open.

Trade LIVN on Coinbase

Currency in USD

Date	Open	High	Low	Close	Adj Close	Volume
Oct 29, 2026	81.92	82.00	81.26	81.35	81.35	49,545
Oct 28, 2026	79.88	81.92	79.88	80.66	80.66	550,600
Oct 27, 2026	81.04	81.12	80.05	80.38	80.38	383,600
Oct 26, 2026	80.90	81.63	79.67	80.62	80.62	362,400
Oct 23, 2026	80.72	81.77	80.33	80.90	80.90	572,100
Oct 22, 2026	78.70	81.42	78.35	81.27	81.27	523,000
Oct 21, 2026	79.83	81.25	78.00	78.44	78.44	556,300
Oct 20, 2026	78.86	80.68	78.85	79.71	79.71	583,800
Oct 19, 2026	78.02	78.83	77.39	78.14	78.14	387,100
Oct 16, 2026	78.69	79.31	77.18	77.58	77.58	774,000
Oct 15, 2026	76.90	79.11	76.19	78.50	78.50	738,000
Oct 14, 2026	75.82	77.28	75.13	76.08	76.08	464,600
Oct 13, 2026	77.34	78.10	76.12	76.37	76.37	561,300
Oct 12, 2026	76.12	77.35	75.99	77.27	77.27	1,029,600
Oct 9, 2026	76.12	77.66	75.63	76.39	76.39	339,400
Oct 8, 2026	75.45	76.25	74.23	75.91	75.91	467,200
Oct 7, 2026	75.06	76.26	74.44	75.93	75.93	692,100
Oct 6, 2026	76.80	76.80	74.58	74.93	74.93	424,500
Oct 5, 2026	75.56	76.90	74.23	76.43	76.43	558,900
Oct 2, 2026	75.68	76.76	74.64	75.07	75.07	528,500
Oct 1, 2026	76.44	77.15	74.47	74.70	74.70	767,200
Sep 30, 2026	77.11	77.11	75.39	76.50	76.50	970,700
Sep 29, 2026	76.71	77.15	76.13	76.99	76.99	567,800
Sep 28, 2026	76.13	77.66	75.46	77.21	77.21	570,700
Sep 25, 2026	75.44	77.46	75.12	76.63	76.63	745,300
Sep 24, 2026	77.26	77.45	74.11	75.44	75.44	1,056,400
Sep 23, 2026	78.39	79.02	76.70	77.16	77.16	493,100
Sep 22, 2026	79.19	80.19	78.18	78.49	78.49	640,500
Sep 21, 2026	78.39	78.63	76.83	78.17	78.17	579,200
Sep 18, 2026	77.34	78.44	76.78	78.01	78.01	1,377,500
Sep 17, 2026	79.23	79.23	77.51	77.79	77.79	627,300
Sep 16, 2026	79.56	80.63	77.69	78.51	78.51	693,600
Sep 15, 2026	80.19	80.24	79.13	79.47	79.47	587,200
Sep 14, 2026	78.70	80.77	78.30	80.63	80.63	552,000
Sep 11, 2026	79.22	79.27	77.15	78.18	78.18	552,400
Sep 10, 2026	78.11	78.88	77.37	78.18	78.18	425,900
Sep 9, 2026	80.22	80.37	78.11	78.93	78.93	674,400
Sep 8, 2026	81.44	81.83	80.15	80.70	80.70	473,000
Sep 4, 2026	80.67	82.22	80.39	81.92	81.92	334,200
Sep 3, 2026	83.50	83.52	80.81	81.20	81.20	694,100
Sep 2, 2026	80.16	83.32	80.16	82.40	82.40	769,400
Sep 1, 2026	79.57	80.63	78.49	80.16	80.16	585,400
Aug 31, 2026	79.86	80.15	77.28	79.81	79.81	593,700
Aug 28, 2026	80.10	80.76	79.43	80.32	80.32	466,000
Aug 27, 2026	79.34	80.27	78.96	80.03	80.03	611,300
Aug 26, 2026	79.83	80.03	77.63	79.97	79.97	733,400
Aug 25, 2026	78.73	79.59	77.90	79.41	79.41	562,900
Aug 24, 2026	78.65	80.00	78.00	78.26	78.26	823,200
Aug 21, 2026	78.80	79.56	77.94	78.74	78.74	440,200
Aug 20, 2026	80.00	80.81	77.89	78.21	78.21	418,800
Aug 19, 2026	80.82	81.66	80.40	80.84	80.84	496,600
Aug 18, 2026	81.69	81.69	79.09	79.86	79.86	619,100
Aug 17, 2026	81.38	81.91	80.82	81.48	81.48	445,100
Aug 14, 2026	81.59	82.34	79.98	82.22	82.22	559,400
Aug 13, 2026	81.67	82.70	80.58	82.20	82.20	677,600
Aug 12, 2026	77.95	81.56	76.72	80.78	80.78	979,100
Aug 11, 2026	76.55	79.14	75.68	78.58	78.58	673,300
Aug 10, 2026	75.04	77.00	75.04	76.48	76.48	473,200
Aug 7, 2026	75.43	76.34	74.67	76.22	76.22	745,000
Aug 6, 2026	77.55	78.18	75.28	75.78	75.78	932,500
Aug 5, 2026	79.88	81.86	75.07	78.14	78.14	1,862,500
Aug 4, 2026	82.95	85.76	82.08	85.32	85.32	1,284,900
Aug 3, 2026	80.43	82.54	80.43	82.46	82.46	660,600
Jul 31, 2026	80.56	81.78	79.29	80.14	80.14	514,700
Jul 30, 2026	81.90	82.07	80.02	81.05	81.05	645,800
Jul 29, 2026	81.99	82.70	80.47	81.43	81.43	502,000
Jul 28, 2026	81.31	82.64	81.25	82.09	82.09	536,800
Jul 27, 2026	78.85	80.64	78.31	80.58	80.58	486,500
Jul 24, 2026	79.61	79.74	77.86	78.19	78.19	412,300
Jul 23, 2026	76.63	78.68	75.30	78.61	78.61	707,200
Jul 22, 2026	79.77	80.27	78.07	78.27	78.27	434,600
Jul 21, 2026	79.15	79.97	78.82	79.85	79.85	444,400
Jul 20, 2026	80.78	80.92	79.19	79.21	79.21	602,000
Jul 17, 2026	80.55	82.04	79.96	80.70	80.70	445,700
Jul 16, 2026	80.15	82.65	79.78	81.79	81.79	630,900
Jul 15, 2026	78.69	80.75	78.07	79.41	79.41	723,400
Jul 14, 2026	83.02	83.50	78.46	79.12	79.12	828,600
Jul 13, 2026	83.44	83.80	82.45	82.98	82.98	466,000
Jul 10, 2026	82.52	82.83	81.50	82.56	82.56	452,300
Jul 9, 2026	82.54	83.94	81.72	82.52	82.52	612,100
Jul 8, 2026	83.58	83.94	81.81	82.51	82.51	724,800
Jul 7, 2026	84.74	84.77	82.48	83.58	83.58	439,600
Jul 6, 2026	83.93	85.27	83.13	84.03	84.03	548,800
Jul 2, 2026	83.07	83.75	82.00	83.62	83.62	517,400
Jul 1, 2026	82.46	83.07	81.64	82.48	82.48	475,400
Jun 30, 2026	82.77	82.92	80.74	82.23	82.23	664,300
Jun 29, 2026	82.78	83.21	81.64	83.06	83.06	1,050,700
Jun 26, 2026	81.15	83.98	80.86	83.43	83.43	2,003,400
Jun 25, 2026	80.05	82.66	80.00	81.05	81.05	652,200
Jun 24, 2026	78.68	80.89	78.68	79.95	79.95	822,100
Jun 23, 2026	78.14	79.93	78.14	78.68	78.68	576,200
Jun 22, 2026	78.64	79.89	77.74	78.71	78.71	689,600
Jun 18, 2026	79.66	80.45	77.71	78.50	78.50	1,427,500
Jun 17, 2026	79.51	80.57	77.89	78.50	78.50	626,500
Jun 16, 2026	80.28	80.94	78.91	79.48	79.48	911,900
Jun 15, 2026	80.41	80.96	79.20	79.70	79.70	755,800
Jun 12, 2026	79.66	80.02	78.56	79.39	79.39	726,000
Jun 11, 2026	78.50	80.74	77.45	79.94	79.94	748,100
Jun 10, 2026	77.42	79.38	76.21	78.38	78.38	1,383,600
Jun 9, 2026	76.92	77.80	75.95	77.17	77.17	674,000
Jun 8, 2026	72.47	75.66	72.45	74.80	74.80	797,800
Jun 5, 2026	73.64	74.63	72.07	72.36	72.36	412,900
Jun 4, 2026	72.44	75.05	72.13	73.72	73.72	573,400
Jun 3, 2026	73.20	73.51	71.00	71.33	71.33	727,800
Jun 2, 2026	73.17	74.40	72.48	73.33	73.33	836,300
Jun 1, 2026	73.20	74.29	72.24	73.81	73.81	763,600
May 29, 2026	72.77	74.25	72.46	73.80	73.80	708,000
May 28, 2026	73.18	73.79	71.77	73.04	73.04	758,900
May 27, 2026	75.42	75.64	72.90	73.90	73.90	1,050,600
May 26, 2026	74.51	75.82	70.74	75.42	75.42	436,700
May 22, 2026	73.77	74.41	73.58	73.83	73.83	418,000
May 21, 2026	73.16	74.07	71.57	73.64	73.64	582,600
May 20, 2026	73.10	74.28	72.45	73.71	73.71	712,000
May 19, 2026	72.23	74.32	71.42	72.92	72.92	801,800
May 18, 2026	70.45	72.47	70.39	72.23	72.23	548,000
May 15, 2026	71.12	71.41	69.58	70.00	70.00	568,500
May 14, 2026	72.68	73.30	71.57	71.67	71.67	386,400
May 13, 2026	71.70	72.69	71.24	72.44	72.44	774,200
May 12, 2026	70.08	71.90	69.50	71.75	71.75	1,019,300
May 11, 2026	71.45	72.78	69.17	70.09	70.09	1,085,100
May 8, 2026	71.25	72.51	70.32	71.86	71.86	921,200
May 7, 2026	67.38	71.24	66.80	70.93	70.93	1,788,800
May 6, 2026	61.00	67.47	60.92	66.26	66.26	1,932,800
May 5, 2026	58.91	59.26	56.44	57.59	57.59	1,540,600
May 4, 2026	60.52	61.09	58.78	59.07	59.07	737,700
May 1, 2026	60.48	61.36	59.69	61.00	61.00	658,100
Apr 30, 2026	58.81	60.23	58.13	60.10	60.10	1,211,100
Apr 29, 2026	60.64	61.06	58.57	58.92	58.92	743,900
Apr 28, 2026	63.63	63.76	60.48	61.29	61.29	907,900
Apr 27, 2026	63.68	65.24	62.97	63.41	63.41	730,400
Apr 24, 2026	64.85	65.73	63.83	64.20	64.20	394,000
Apr 23, 2026	65.19	65.61	64.24	65.14	65.14	382,000
Apr 22, 2026	64.80	65.69	64.55	65.18	65.18	470,200
Apr 21, 2026	65.89	67.30	64.21	64.53	64.53	1,021,200
Apr 20, 2026	67.12	68.00	65.41	65.81	65.81	758,300
Apr 17, 2026	65.98	68.04	65.98	67.12	67.12	776,500
Apr 16, 2026	64.88	65.31	64.20	65.01	65.01	559,600
Apr 15, 2026	65.00	66.49	64.66	65.14	65.14	1,384,400
Apr 14, 2026	64.66	65.73	64.59	64.99	64.99	426,900
Apr 13, 2026	62.26	64.70	62.03	64.58	64.58	644,900
Apr 10, 2026	63.50	64.17	61.85	62.78	62.78	638,900
Apr 9, 2026	63.86	64.30	63.27	63.37	63.37	641,600
Apr 8, 2026	66.72	66.72	63.87	64.66	64.66	1,024,300
Apr 7, 2026	63.35	64.18	62.15	63.54	63.54	632,800
Apr 6, 2026	63.21	64.17	63.17	63.50	63.50	588,100
Apr 2, 2026	62.53	65.09	62.41	63.79	63.79	678,900
Apr 1, 2026	63.83	65.21	63.69	64.63	64.63	638,000
Mar 31, 2026	61.86	64.01	60.35	63.56	63.56	1,133,900
Mar 30, 2026	62.04	62.65	61.13	61.27	61.27	625,200
Mar 27, 2026	62.89	63.54	60.63	61.85	61.85	766,200
Mar 26, 2026	63.27	64.88	62.97	63.65	63.65	768,600
Mar 25, 2026	63.24	63.65	61.62	63.30	63.30	532,500
Mar 24, 2026	62.49	63.68	61.98	62.40	62.40	721,400
Mar 23, 2026	63.58	64.06	62.95	63.24	63.24	674,100
Mar 20, 2026	63.37	63.87	61.47	62.19	62.19	1,205,000
Mar 19, 2026	63.20	64.18	62.32	63.53	63.53	749,700
Mar 18, 2026	62.24	63.24	61.65	62.82	62.82	872,500
Mar 17, 2026	61.75	63.28	61.58	62.43	62.43	803,600
Mar 16, 2026	59.43	61.72	59.40	61.43	61.43	956,400
Mar 13, 2026	59.65	59.96	58.14	58.46	58.46	1,034,600
Mar 12, 2026	61.16	62.31	59.24	59.30	59.30	796,700
Mar 11, 2026	61.38	62.52	60.89	62.26	62.26	634,200
Mar 10, 2026	61.94	63.06	60.62	61.93	61.93	884,600
Mar 9, 2026	62.75	62.94	60.69	62.06	62.06	1,748,100
Mar 6, 2026	63.73	64.03	62.27	63.84	63.84	531,000
Mar 5, 2026	64.42	64.94	63.45	64.70	64.70	736,000
Mar 4, 2026	68.42	68.42	65.00	65.26	65.26	1,216,800
Mar 3, 2026	69.11	69.11	66.77	68.43	68.43	1,308,200
Mar 2, 2026	69.31	71.07	69.00	70.27	70.27	856,300
Feb 27, 2026	70.52	71.31	69.89	70.60	70.60	945,800
Feb 26, 2026	70.51	71.92	69.14	71.00	71.00	1,179,700
Feb 25, 2026	64.16	70.78	63.34	70.29	70.29	2,000,900
Feb 24, 2026	68.34	69.52	68.16	69.05	69.05	1,695,500
Feb 23, 2026	67.96	68.38	66.43	68.35	68.35	863,500
Feb 20, 2026	67.96	69.31	67.61	68.42	68.42	915,900
Feb 19, 2026	67.47	68.25	66.79	67.89	67.89	891,600
Feb 18, 2026	66.82	68.00	66.71	67.42	67.42	1,078,400
Feb 17, 2026	65.82	67.16	65.82	66.96	66.96	881,900
Feb 13, 2026	64.16	66.61	63.58	65.80	65.80	536,100
Feb 12, 2026	66.81	66.94	62.91	63.91	63.91	1,003,200
Feb 11, 2026	66.57	66.57	64.34	66.43	66.43	510,400
Feb 10, 2026	65.89	67.42	65.43	66.73	66.73	554,800
Feb 9, 2026	66.42	66.47	64.99	65.74	65.74	363,000
Feb 6, 2026	65.45	66.92	64.98	66.56	66.56	578,100
Feb 5, 2026	65.31	67.20	64.67	65.03	65.03	825,000
Feb 4, 2026	65.88	67.01	64.24	65.43	65.43	777,400
Feb 3, 2026	66.75	67.12	64.23	65.93	65.93	888,600
Feb 2, 2026	65.59	67.92	65.41	66.76	66.76	812,100
Jan 30, 2026	64.46	65.95	63.83	65.71	65.71	1,093,900
Jan 29, 2026	64.17	64.75	62.94	64.71	64.71	591,900
Jan 28, 2026	63.86	64.68	63.41	63.91	63.91	506,900
Jan 27, 2026	64.20	64.40	63.66	64.09	64.09	416,100
Jan 26, 2026	63.35	64.28	62.85	64.20	64.20	460,100
Jan 23, 2026	63.88	63.91	62.45	63.16	63.16	519,200
Jan 22, 2026	63.26	64.78	63.17	63.88	63.88	638,000
Jan 21, 2026	63.28	63.93	62.81	63.27	63.27	408,100
Jan 20, 2026	61.37	63.00	60.79	62.92	62.92	763,800
Jan 16, 2026	63.30	64.10	62.06	62.11	62.11	706,200
Jan 15, 2026	61.18	63.50	60.97	63.19	63.19	913,800
Jan 14, 2026	61.11	61.44	60.40	60.86	60.86	686,100
Jan 13, 2026	62.69	63.07	61.29	61.33	61.33	377,500
Jan 12, 2026	63.94	63.99	62.16	62.38	62.38	320,000
Jan 9, 2026	64.66	65.07	64.13	64.41	64.41	408,300
Jan 8, 2026	64.18	65.39	64.18	64.95	64.95	432,900
Jan 7, 2026	64.32	64.96	63.92	64.62	64.62	430,300
Jan 6, 2026	62.86	64.23	62.76	64.12	64.12	481,200
Jan 5, 2026	60.60	63.60	60.60	63.23	63.23	832,200
Jan 2, 2026	61.62	62.00	60.56	60.64	60.64	795,900
Dec 31, 2025	62.32	62.60	61.38	61.53	61.53	436,300
Dec 30, 2025	62.46	62.46	61.70	62.28	62.28	361,300
Dec 29, 2025	62.98	63.58	61.90	62.46	62.46	401,200
Dec 26, 2025	63.27	63.31	62.59	62.87	62.87	238,900
Dec 24, 2025	63.41	63.69	63.00	63.08	63.08	188,500
Dec 23, 2025	63.00	63.32	62.79	63.25	63.25	482,400
Dec 22, 2025	62.42	63.31	62.10	63.05	63.05	518,300
Dec 19, 2025	62.68	63.09	62.08	62.82	62.82	1,334,900
Dec 18, 2025	63.09	63.65	62.07	62.08	62.08	583,000
Dec 17, 2025	62.74	63.83	62.56	63.08	63.08	462,300
Dec 16, 2025	63.48	64.00	62.74	63.08	63.08	584,300
Dec 15, 2025	63.00	63.46	62.31	63.06	63.06	610,300
Dec 12, 2025	64.31	64.35	62.64	62.75	62.75	522,900
Dec 11, 2025	64.46	65.57	62.96	63.95	63.95	637,700
Dec 10, 2025	62.05	64.29	61.98	64.06	64.06	497,200
Dec 9, 2025	62.76	63.23	61.81	62.01	62.01	869,700
Dec 8, 2025	63.35	63.63	62.11	62.67	62.67	687,300
Dec 5, 2025	64.23	64.45	62.85	63.36	63.36	467,200
Dec 4, 2025	63.18	64.18	62.56	63.90	63.90	496,000
Dec 3, 2025	63.63	64.19	62.83	63.29	63.29	554,700
Dec 2, 2025	63.19	64.31	62.32	63.68	63.68	860,800
Dec 1, 2025	63.35	63.99	62.43	63.11	63.11	697,500
Nov 28, 2025	64.00	64.00	63.33	63.81	63.81	233,600
Nov 26, 2025	63.08	64.08	62.60	63.84	63.84	692,500
Nov 25, 2025	60.41	63.70	60.33	63.31	63.31	890,100
Nov 24, 2025	58.50	61.48	58.30	60.46	60.46	1,014,800
Nov 21, 2025	54.15	56.16	53.48	55.29	55.29	392,800
Nov 20, 2025	54.22	55.35	53.37	53.42	53.42	382,200
Nov 19, 2025	53.71	54.26	53.38	53.91	53.91	531,200
Nov 18, 2025	53.60	54.30	52.37	53.89	53.89	476,100
Nov 17, 2025	55.16	56.15	53.58	53.64	53.64	607,800
Nov 14, 2025	55.00	55.61	53.36	55.36	55.36	600,000
Nov 13, 2025	56.62	56.62	55.12	55.20	55.20	781,000
Nov 12, 2025	54.00	57.83	54.00	56.62	56.62	1,358,500
Nov 11, 2025	51.11	53.14	51.11	52.68	52.68	576,800
Nov 10, 2025	50.70	51.28	49.83	50.88	50.88	468,000
Nov 7, 2025	49.73	51.97	49.73	50.45	50.45	661,900
Nov 6, 2025	51.17	51.60	48.82	49.57	49.57	560,500
Nov 5, 2025	52.04	54.95	50.54	50.81	50.81	1,430,000
Nov 4, 2025	52.52	54.09	52.00	53.94	53.94	858,400
Nov 3, 2025	52.80	53.13	52.07	52.58	52.58	611,600
Oct 31, 2025	52.45	53.31	51.89	52.63	52.63	497,300
Oct 30, 2025	53.27	53.76	52.63	52.79	52.79	260,500
Oct 29, 2025	53.65	54.86	53.18	53.34	53.34	681,900

Mobilize your Website

View Site in Mobile | Classic

Share by: