MARKET IS OPEN
Loading latest tickers...
Market Indices
S&P 500
$7,773.95
+0.66%
NASDAQ 100
$31,076.44
+0.87%
DOW JONES
$51,268.00
+0.18%
NASDAQ Composite
$27,477.31
+1.05%
RUSSELL 2000
$2,833.80
+0.66%
CBOE VIX
$15.52
+1.37%
Sector Heatmap
Technology+0.56%
Financials+0.73%
Healthcare+0.72%
Consumer Cycl+0.35%
Consumer Staples+0.63%
Energy+0.99%
Industrials+0.09%
Materials+1.31%
Real Estate-0.34%
Utilities+0.35%
Comm Services+1.17%
LIVN — LivaNova PLC Ordinary Shares
NasdaqLivaNova PLC Ordinary Shares
$76.43
+1.36(+1.81%)
- O
- 75.56
- H
- 76.90
- L
- 74.23
- V
- 558.94K
⏱️ End-of-day dataAs of Oct 5, 2026
Latest Close$76.43
Period Return+110.38%
Period High$85.76
Period Low$35.00
Avg Daily Volume699.8K
Total Trading Days365
LIVN — Historical OHLCV Price & Volume Table
Apr 23, 2025 — Oct 5, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 5, 2026 | $75.56 | $76.90 | $74.23 | $76.43 | +$1.36 | +1.81% | 558,941 | $76.35 | $74.23 $76.90 |
| Oct 2, 2026 | $75.68 | $76.77 | $74.64 | $75.07 | +$0.37 | +0.50% | 528,517 | $75.52 | $74.64 $76.77 |
| Oct 1, 2026 | $76.44 | $77.15 | $74.47 | $74.70 | $-1.80 | -2.35% | 767,263 | $75.09 | $74.47 $77.15 |
| Sep 30, 2026 | $77.11 | $77.11 | $75.40 | $76.50 | $-0.49 | -0.64% | 970,701 | $76.53 | $75.40 $77.11 |
| Sep 29, 2026 | $76.71 | $77.15 | $76.13 | $76.99 | $-0.22 | -0.28% | 567,968 | $76.75 | $76.13 $77.15 |
| Sep 28, 2026 | $76.13 | $77.66 | $75.47 | $77.21 | +$0.58 | +0.76% | 570,681 | $77.03 | $75.47 $77.66 |
| Sep 25, 2026 | $75.44 | $77.46 | $75.12 | $76.63 | +$1.19 | +1.58% | 745,307 | $76.78 | $75.12 $77.46 |
| Sep 24, 2026 | $77.26 | $77.45 | $74.11 | $75.44 | $-1.72 | -2.23% | 1,056,363 | $75.31 | $74.11 $77.45 |
| Sep 23, 2026 | $78.39 | $79.02 | $76.70 | $77.16 | $-1.33 | -1.69% | 493,056 | $77.38 | $76.70 $79.02 |
| Sep 22, 2026 | $79.19 | $80.19 | $78.18 | $78.49 | +$0.32 | +0.41% | 640,464 | $78.65 | $78.18 $80.19 |
| Sep 21, 2026 | $78.39 | $78.63 | $76.83 | $78.17 | +$0.16 | +0.21% | 579,154 | $77.92 | $76.83 $78.63 |
| Sep 18, 2026 | $77.34 | $78.44 | $76.78 | $78.01 | +$0.22 | +0.28% | 1,377,463 | $77.90 | $76.78 $78.44 |
| Sep 17, 2026 | $79.23 | $79.23 | $77.51 | $77.79 | $-0.72 | -0.92% | 627,280 | $78.08 | $77.51 $79.23 |
| Sep 16, 2026 | $79.56 | $80.63 | $77.69 | $78.51 | $-0.96 | -1.21% | 693,559 | $78.86 | $77.69 $80.63 |
| Sep 15, 2026 | $80.19 | $80.24 | $79.13 | $79.47 | $-1.16 | -1.44% | 587,208 | $79.66 | $79.13 $80.24 |
| Sep 14, 2026 | $78.70 | $80.77 | $78.30 | $80.63 | +$2.45 | +3.13% | 551,807 | $80.00 | $78.30 $80.77 |
| Sep 11, 2026 | $79.22 | $79.27 | $77.15 | $78.18 | +$0.00 | +0.00% | 552,416 | $78.01 | $77.15 $79.27 |
| Sep 10, 2026 | $78.11 | $78.88 | $77.37 | $78.18 | $-0.75 | -0.95% | 426,011 | $78.21 | $77.37 $78.88 |
| Sep 9, 2026 | $80.22 | $80.37 | $78.11 | $78.93 | $-1.77 | -2.19% | 674,359 | $78.81 | $78.11 $80.37 |
| Sep 8, 2026 | $81.44 | $81.83 | $80.16 | $80.70 | $-1.22 | -1.49% | 472,958 | $80.77 | $80.16 $81.83 |
| Sep 4, 2026 | $80.67 | $82.22 | $80.39 | $81.92 | +$0.72 | +0.89% | 334,168 | $81.71 | $80.39 $82.22 |
| Sep 3, 2026 | $83.50 | $83.52 | $80.81 | $81.20 | $-1.20 | -1.46% | 694,075 | $81.27 | $80.81 $83.52 |
| Sep 2, 2026 | $80.16 | $83.32 | $80.16 | $82.40 | +$2.24 | +2.79% | 768,916 | $82.48 | $80.16 $83.32 |
| Sep 1, 2026 | $79.57 | $80.63 | $78.49 | $80.16 | +$0.35 | +0.44% | 585,412 | $80.03 | $78.49 $80.63 |
| Aug 31, 2026 | $79.86 | $80.15 | $77.28 | $79.81 | $-0.51 | -0.63% | 593,773 | $79.53 | $77.28 $80.15 |
| Aug 28, 2026 | $80.10 | $80.77 | $79.43 | $80.32 | +$0.29 | +0.36% | 465,953 | $80.03 | $79.43 $80.77 |
| Aug 27, 2026 | $79.34 | $80.27 | $78.96 | $80.03 | +$0.06 | +0.08% | 611,276 | $79.88 | $78.96 $80.27 |
| Aug 26, 2026 | $79.83 | $80.03 | $77.63 | $79.97 | +$0.56 | +0.71% | 733,431 | $79.06 | $77.63 $80.03 |
| Aug 25, 2026 | $78.73 | $79.59 | $77.90 | $79.41 | +$1.15 | +1.47% | 562,919 | $79.20 | $77.90 $79.59 |
| Aug 24, 2026 | $78.65 | $80.00 | $78.00 | $78.26 | $-0.48 | -0.61% | 823,214 | $78.38 | $78.00 $80.00 |