Range Low Price High Price Comment
30 days $48.82 $57.84 Monday, 17th Nov 2025 LIVN stock ended at $53.64. This is 3.11% less than the trading day before Friday, 14th Nov 2025. During the day the stock fluctuated 4.80% from a day low at $53.58 to a day high of $56.15.
90 days $48.82 $58.91
52 weeks $32.48 $58.91

Historical LivaNova PLC prices

Date Open High Low Close Volume
Nov 17, 2025 $55.16 $56.15 $53.58 $53.64 550 501
Nov 14, 2025 $55.00 $55.61 $53.36 $55.36 569 038
Nov 13, 2025 $56.35 $56.62 $55.12 $55.20 737 802
Nov 12, 2025 $54.00 $57.84 $54.00 $56.62 1 335 109
Nov 11, 2025 $51.11 $53.14 $51.11 $52.68 554 198
Nov 10, 2025 $50.70 $51.28 $49.83 $50.88 451 324
Nov 07, 2025 $49.73 $51.97 $49.73 $50.45 638 321
Nov 06, 2025 $51.17 $51.60 $48.82 $49.57 534 766
Nov 05, 2025 $52.04 $54.95 $50.56 $50.81 1 375 462
Nov 04, 2025 $52.52 $54.09 $52.00 $53.94 847 003
Nov 03, 2025 $52.80 $53.13 $52.30 $52.58 596 275
Oct 31, 2025 $52.45 $53.32 $51.89 $52.63 472 557
Oct 30, 2025 $53.49 $53.76 $52.63 $52.79 250 615
Oct 29, 2025 $53.65 $54.86 $53.18 $53.34 595 447
Oct 28, 2025 $54.29 $54.29 $53.53 $53.86 543 169
Oct 27, 2025 $55.20 $55.20 $54.21 $54.28 503 668
Oct 24, 2025 $54.61 $54.97 $54.34 $54.89 493 463
Oct 23, 2025 $54.73 $55.29 $53.71 $54.45 424 133
Oct 22, 2025 $54.93 $55.32 $54.29 $54.85 420 697
Oct 21, 2025 $54.13 $55.25 $53.65 $54.71 339 179
Oct 20, 2025 $54.56 $54.92 $53.31 $54.10 260 353
Oct 17, 2025 $53.94 $54.29 $53.54 $53.73 391 303
Oct 16, 2025 $53.76 $54.25 $53.42 $53.89 402 311
Oct 15, 2025 $52.78 $53.55 $51.87 $53.52 345 628
Oct 14, 2025 $51.28 $52.89 $51.28 $52.77 251 726

FAQ

What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.

Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.

How can I use LIVN stock historical prices to predict future price movements?
Trend Analysis: Examine the LIVN stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.

What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.

This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.

A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.

Why do the LIVN stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.

How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.
Click to get the best stock tips daily for free!
ABOUT LIVANOVA PLC
LivaNova
LivaNova PLC, a medical device company, designs, develops, manufactures, and sells therapeutic solutions worldwide. It operates through three segments: Cardiopulmonary, Neuromodulation, and Advanced Circulatory Support. The Cardiopulmonary segment develops, produces, and sells cardiopulmonary products, including oxygenators, heart-lung machines, autotransfusion systems, perfusion tubing systems, cannulae, connect, and other related products. The ...
GOLDEN STAR
Ticker Change Signal Date
UNIT
$6.00
4.83% Nov 04
TBPH
$14.14
27.58% Oct 23
A
AMIX
$1.12
2.68% Oct 23
COCO
$40.85
11.21% Oct 23
LAUR
$29.55
1.20% Oct 22

Top Fintech Company

StockInvest.us featured in The Global Fintech Index 2020 as the top Fintech company of the country.

Full report by FINDEXABLE