Range Low Price High Price Comment
30 days $61.00 $75.76 Friday, 5th Jun 2026 LIVN stock ended at $72.36. This is 1.84% less than the trading day before Thursday, 4th Jun 2026. During the day the stock fluctuated 3.34% from a day low at $72.07 to a day high of $74.48.
90 days $56.44 $75.76
52 weeks $41.02 $75.76

Historical LivaNova PLC prices

Date Open High Low Close Volume
Jun 05, 2026 $73.64 $74.48 $72.07 $72.36 406 457
Jun 04, 2026 $72.44 $75.05 $72.13 $73.72 573 415
Jun 03, 2026 $73.20 $73.42 $71.01 $71.33 709 611
Jun 02, 2026 $73.17 $74.40 $72.48 $73.33 818 467
Jun 01, 2026 $73.85 $74.29 $72.18 $73.81 752 384
May 29, 2026 $72.77 $74.25 $72.77 $73.80 674 907
May 28, 2026 $72.85 $73.79 $71.77 $73.04 752 019
May 27, 2026 $75.42 $75.64 $72.90 $73.90 850 875
May 26, 2026 $74.51 $75.76 $70.74 $75.42 357 473
May 22, 2026 $73.77 $73.84 $73.58 $73.83 418 005
May 21, 2026 $73.16 $74.07 $71.57 $73.64 571 358
May 20, 2026 $73.10 $74.28 $72.45 $73.71 681 791
May 19, 2026 $71.61 $74.32 $71.61 $72.92 781 042
May 18, 2026 $70.45 $72.47 $70.39 $72.23 542 116
May 15, 2026 $71.15 $71.41 $69.58 $70.00 568 467
May 14, 2026 $72.25 $73.30 $71.57 $71.67 360 735
May 13, 2026 $71.70 $72.69 $71.24 $72.44 528 359
May 12, 2026 $70.08 $71.91 $69.50 $71.75 998 808
May 11, 2026 $71.45 $72.78 $69.14 $70.09 1 063 938
May 08, 2026 $71.25 $72.50 $70.31 $71.86 884 802
May 07, 2026 $67.64 $71.24 $66.80 $70.93 1 691 186
May 06, 2026 $61.00 $67.47 $61.00 $66.26 1 894 577
May 05, 2026 $58.91 $59.26 $56.44 $57.59 1 553 162
May 04, 2026 $60.52 $61.09 $58.78 $59.07 720 834
May 01, 2026 $60.48 $61.36 $59.69 $61.00 632 347

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
RUN
$12.83
4.09% May 06
GLBE
$31.61
1.65% May 05
FIZZ
$34.11
7.04% May 01
ADBE
$243.57
3.23% Apr 29
W
WCLD
$27.34
17.78% Apr 29

Top Fintech Company

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

Full report by FINDEXABLE