LivaNova PLCLIVNNASDAQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/2/2026 | $65.59 | $67.92 | $65.41 | $66.76 | 811,486 |
| 1/30/2026 | $64.46 | $65.95 | $63.83 | $65.71 | 1.09M |
| 1/29/2026 | $64.17 | $64.75 | $62.94 | $64.71 | 591,911 |
| 1/28/2026 | $63.86 | $64.68 | $63.41 | $63.91 | 506,921 |
| 1/27/2026 | $64.20 | $64.41 | $63.66 | $64.09 | 416,137 |
| 1/26/2026 | $63.35 | $64.28 | $62.85 | $64.20 | 460,126 |
| 1/23/2026 | $63.88 | $63.91 | $62.45 | $63.16 | 519,200 |
| 1/22/2026 | $63.26 | $64.78 | $63.17 | $63.88 | 638,009 |
| 1/21/2026 | $63.28 | $63.93 | $62.82 | $63.27 | 408,117 |
| 1/20/2026 | $61.37 | $63.00 | $60.79 | $62.92 | 763,810 |
| 1/16/2026 | $63.30 | $64.10 | $62.07 | $62.11 | 706,200 |
| 1/15/2026 | $61.18 | $63.50 | $60.97 | $63.19 | 913,800 |
| 1/14/2026 | $61.11 | $61.44 | $60.40 | $60.86 | 686,118 |
| 1/13/2026 | $62.69 | $63.07 | $61.30 | $61.33 | 377,514 |
| 1/12/2026 | $63.95 | $63.99 | $62.16 | $62.38 | 320,000 |
| 1/9/2026 | $64.66 | $65.07 | $64.13 | $64.41 | 408,300 |
| 1/8/2026 | $64.18 | $65.39 | $64.18 | $64.95 | 432,900 |
| 1/7/2026 | $64.32 | $64.96 | $63.92 | $64.62 | 430,339 |
| 1/6/2026 | $62.86 | $64.23 | $62.76 | $64.12 | 481,235 |
| 1/5/2026 | $60.60 | $63.60 | $60.60 | $63.23 | 832,212 |
| 1/2/2026 | $61.62 | $62.00 | $60.56 | $60.64 | 795,900 |
| 12/31/2025 | $62.32 | $62.60 | $61.38 | $61.53 | 436,344 |
| 12/30/2025 | $62.46 | $62.46 | $61.70 | $62.28 | 361,300 |
| 12/29/2025 | $62.98 | $63.58 | $61.90 | $62.46 | 401,212 |
| 12/26/2025 | $63.27 | $63.31 | $62.59 | $62.87 | 238,900 |
| 12/24/2025 | $63.41 | $63.69 | $63.00 | $63.08 | 188,500 |
| 12/23/2025 | $63.00 | $63.32 | $62.79 | $63.25 | 482,447 |
| 12/22/2025 | $62.42 | $63.32 | $62.10 | $63.05 | 518,300 |
| 12/19/2025 | $62.68 | $63.09 | $62.08 | $62.82 | 1.33M |
| 12/18/2025 | $63.09 | $63.65 | $62.07 | $62.08 | 583,215 |
| 12/17/2025 | $62.74 | $63.83 | $62.56 | $63.08 | 462,314 |
| 12/16/2025 | $63.48 | $64.00 | $62.74 | $63.08 | 584,333 |
| 12/15/2025 | $63.00 | $63.46 | $62.31 | $63.06 | 610,300 |
| 12/12/2025 | $64.31 | $64.35 | $62.64 | $62.75 | 522,901 |
| 12/11/2025 | $64.46 | $65.57 | $62.96 | $63.95 | 637,700 |
| 12/10/2025 | $62.05 | $64.30 | $61.98 | $64.06 | 497,200 |
| 12/9/2025 | $62.76 | $63.23 | $61.81 | $62.01 | 869,739 |
| 12/8/2025 | $63.35 | $63.63 | $62.11 | $62.67 | 687,300 |
| 12/5/2025 | $64.23 | $64.45 | $62.85 | $63.36 | 467,228 |
| 12/4/2025 | $63.18 | $64.18 | $62.56 | $63.90 | 496,023 |
| 12/3/2025 | $63.63 | $64.19 | $62.83 | $63.29 | 554,731 |
| 12/2/2025 | $63.19 | $64.31 | $62.32 | $63.68 | 860,842 |
| 12/1/2025 | $63.35 | $63.99 | $62.43 | $63.11 | 697,545 |
| 11/28/2025 | $64.00 | $64.00 | $63.33 | $63.81 | 233,600 |
| 11/26/2025 | $63.08 | $64.08 | $62.60 | $63.84 | 692,562 |
| 11/25/2025 | $60.41 | $63.70 | $60.34 | $63.31 | 890,178 |
| 11/24/2025 | $58.50 | $61.48 | $58.30 | $60.46 | 1.01M |
| 11/21/2025 | $54.15 | $56.16 | $53.48 | $55.29 | 392,800 |
| 11/20/2025 | $54.22 | $55.35 | $53.37 | $53.42 | 382,200 |
| 11/19/2025 | $53.71 | $54.27 | $53.38 | $53.91 | 531,210 |
| 11/18/2025 | $53.60 | $54.30 | $52.37 | $53.89 | 476,102 |
| 11/17/2025 | $55.16 | $56.15 | $53.58 | $53.64 | 607,800 |
| 11/14/2025 | $55.00 | $55.61 | $53.36 | $55.36 | 600,047 |
| 11/13/2025 | $56.62 | $56.62 | $55.12 | $55.20 | 781,047 |
| 11/12/2025 | $54.00 | $57.83 | $54.00 | $56.62 | 1.36M |
| 11/11/2025 | $51.11 | $53.14 | $51.11 | $52.68 | 576,800 |
| 11/10/2025 | $50.70 | $51.28 | $49.83 | $50.88 | 468,000 |
| 11/7/2025 | $49.73 | $51.97 | $49.73 | $50.45 | 661,926 |
| 11/6/2025 | $51.17 | $51.60 | $48.82 | $49.57 | 560,545 |
| 11/5/2025 | $52.04 | $54.95 | $50.55 | $50.81 | 1.43M |