• Subscribe
  • Webinars
  • White Papers
  • Buyer's Guide
  • PhotonicsNXT
  • Get Published!
    • Recent Quotes
    My Watchlist
    Indicators
    BioOptics Stock Watch
    Markets
    Stocks
    ETFs
    Tools
    Markets:
    Overview
    News
    Currencies
    International
    Treasuries

    LivaNova PLC - Ordinary Shares (NQ:LIVN)

    63.89 +0.78 (+1.24%)
    Streaming Delayed Price Updated: 2:45 PM EST, Dec 2, 2025 Add to My Watchlist
    Quote
    Overview Detailed Quote Charting Historical Prices
    News
    All News News Headlines Press Releases
    Research
    Quarterly Reports Insider Filings Other Filings

    Historical Prices

    Month:
    Year:
    Range:
    Date Open High Low Close Volume Change (%)
    Dec 01, 2025 63.35 63.99 62.43 63.11 697,539 -0.70(-1.10%)
    Nov 28, 2025 64.00 64.00 63.33 63.81 233,552 -0.03(-0.05%)
    Nov 26, 2025 63.08 64.08 62.60 63.84 692,562 +0.53(+0.84%)
    Nov 25, 2025 60.41 63.70 60.34 63.31 890,146 +2.85(+4.71%)
    Nov 24, 2025 58.50 61.48 58.30 60.46 1,009,599 +5.17(+9.35%)
    Nov 21, 2025 54.15 56.16 53.48 55.29 392,782 +1.87(+3.50%)
    Nov 20, 2025 54.22 55.35 53.37 53.42 382,153 -0.49(-0.91%)
    Nov 19, 2025 53.71 54.27 53.38 53.91 531,210 +0.02(+0.04%)
    Nov 18, 2025 53.60 54.30 52.37 53.89 476,102 +0.25(+0.47%)
    Nov 17, 2025 55.16 56.15 53.58 53.64 607,789 -1.72(-3.11%)
    Nov 14, 2025 55.00 55.61 53.36 55.36 600,047 +0.16(+0.29%)
    Nov 13, 2025 56.62 56.62 55.12 55.20 792,947 -1.42(-2.51%)
    Nov 12, 2025 54.00 57.83 54.00 56.62 1,358,548 +3.94(+7.48%)
    Nov 11, 2025 51.11 53.14 51.11 52.68 576,775 +1.80(+3.54%)
    Nov 10, 2025 50.70 51.28 49.83 50.88 467,981 +0.43(+0.85%)
    Nov 07, 2025 49.73 51.97 49.73 50.45 661,926 +0.88(+1.78%)
    Nov 06, 2025 51.17 51.59 48.82 49.57 560,545 -1.24(-2.44%)
    Nov 05, 2025 52.04 54.95 50.55 50.81 1,430,030 -3.13(-5.80%)
    Nov 04, 2025 52.52 54.09 52.00 53.94 858,401 +1.36(+2.59%)
    Nov 03, 2025 52.80 53.13 52.07 52.58 611,555 -0.05(-0.10%)
    Oct 31, 2025 52.45 53.31 51.89 52.63 497,280 -0.16(-0.30%)
    Oct 30, 2025 53.27 53.76 52.63 52.79 260,536 -0.55(-1.03%)
    Oct 29, 2025 53.65 54.86 53.18 53.34 681,879 -0.52(-0.97%)
    Oct 28, 2025 54.29 54.29 53.53 53.86 588,980 -0.42(-0.77%)
    Oct 27, 2025 54.87 55.20 54.21 54.28 538,103 -0.61(-1.11%)
    Oct 24, 2025 54.61 54.97 54.22 54.89 521,594 +0.44(+0.81%)
    Oct 23, 2025 54.73 55.29 53.71 54.45 475,845 -0.40(-0.73%)
    Oct 22, 2025 54.93 55.31 54.29 54.85 420,697 +0.14(+0.26%)
    Oct 21, 2025 54.13 55.25 53.65 54.71 367,512 +0.61(+1.13%)
    Oct 20, 2025 54.31 54.92 53.30 54.10 279,915 +0.37(+0.69%)
    Oct 17, 2025 53.94 54.29 53.61 53.73 405,823 -0.16(-0.30%)
    Oct 16, 2025 53.76 54.25 53.42 53.89 424,972 +0.37(+0.69%)
    Oct 15, 2025 52.78 53.55 51.87 53.52 460,814 +0.75(+1.42%)
    Oct 14, 2025 51.28 52.88 51.28 52.77 315,833 +0.99(+1.91%)
    Oct 13, 2025 51.19 51.82 50.90 51.78 302,539 +1.09(+2.15%)
    Oct 10, 2025 51.80 52.42 50.41 50.69 322,261 -1.42(-2.73%)
    Oct 09, 2025 53.26 53.34 52.07 52.11 311,591 -1.26(-2.36%)
    Oct 08, 2025 52.58 53.47 52.10 53.37 255,797 +1.22(+2.34%)
    Oct 07, 2025 52.99 52.99 51.95 52.15 263,471 -0.48(-0.91%)
    Oct 06, 2025 53.35 54.31 52.50 52.63 587,276 -0.74(-1.39%)
    Oct 03, 2025 51.56 53.50 51.56 53.37 465,458 +2.14(+4.18%)
    Oct 02, 2025 50.35 51.26 50.35 51.23 455,749 +0.62(+1.23%)
    Stock Quote API & Stock News API supplied by www.cloudquote.io
    Quotes delayed at least 20 minutes.
    By accessing this page, you agree to the Privacy Policy and Terms Of Service.
    © 2025 FinancialContent. All rights reserved.