LivaNova PLC (LIVN) Stock Price History
Historical prices from 2015 to 2026
- 1M
- +8.7%
- 3M
- +25.0%
- YTD
- +29.5%
- 1Y
- +73.8%
- 3Y
- +15.3%
- 5Y
- -0.9%
Loading 10-year price history...
LIVN Historical Performance
LIVN Annual Returns
Year-by-year price performance · 2015–2026
- 2015 annual price return
- -15.1%
- 2016 annual price return
- -20.2%
- 2017 annual price return
- +76.3%
- 2018 annual price return
- +14.4%
- 2019 annual price return
- -17.1%
- 2020 annual price return
- -10.4%
- 2021 annual price return
- +35.4%
- 2022 annual price return
- -36.2%
- 2023 annual price return
- -6.3%
- 2024 annual price return
- -8.4%
- 2025 annual price return
- +31.9%
- 2026 annual price return
- +16.4%
LIVN Stock Price Trajectory (2015–2026)
As of June 22, 2026, LivaNova PLC (LIVN) trades at $78.71, representing a +73.8% return over the past year. The stock has delivered a -4.6% total return over five years (-0.9% CAGR), reflecting challenging market conditions.
The stock reached its all-time high of $131.54 on September 12, 2018. From this peak, LIVN has corrected -40.2%, currently trading 26% above its 200-day moving average, indicating continued institutional support.
When compared to Healthcare sector peers NVCR (-15.0% 1Y), INVA (+4.8% 1Y), and GKOS (+27.7% 1Y), LIVN has outperformed the peer group average. Compare LIVN vs NVCR →
LIVN Historical Price Data · from 2015
Rows 1–50 of 2,684| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-06-22 | 78.78 | 79.89 | 77.74 | 78.71 | 575K | +0.27% |
| 2026-06-18 | 79.66 | 80.45 | 77.71 | 78.50 | 1.26M | 0.00% |
| 2026-06-17 | 79.51 | 80.57 | 77.89 | 78.50 | 594K | -1.23% |
| 2026-06-16 | 80.28 | 80.94 | 78.94 | 79.48 | 791K | -0.28% |
| 2026-06-15 | 80.41 | 80.95 | 79.20 | 79.70 | 307K | +0.39% |
| 2026-06-12 | 79.66 | 80.02 | 78.56 | 79.39 | 721K | -0.69% |
| 2026-06-11 | 78.50 | 80.73 | 77.45 | 79.94 | 631K | +1.99% |
| 2026-06-10 | 77.44 | 79.38 | 76.21 | 78.38 | 1.37M | +1.57% |
| 2026-06-09 | 76.92 | 77.78 | 75.95 | 77.17 | 659K | +3.17% |
| 2026-06-08 | 72.47 | 75.66 | 72.45 | 74.80 | 777K | +3.37% |
| 2026-06-05 | 73.67 | 74.50 | 72.07 | 72.36 | 406K | -1.84% |
| 2026-06-04 | 72.44 | 75.05 | 72.13 | 73.72 | 562K | +3.35% |
| 2026-06-03 | 73.20 | 73.42 | 71.00 | 71.33 | 710K | -2.73% |
| 2026-06-02 | 73.17 | 74.40 | 72.48 | 73.33 | 818K | -0.65% |
| 2026-06-01 | 73.85 | 74.28 | 72.18 | 73.81 | 752K | +0.01% |
| 2026-05-29 | 72.77 | 74.25 | 72.77 | 73.80 | 675K | +1.04% |
| 2026-05-28 | 72.85 | 73.79 | 71.77 | 73.04 | 752K | -1.16% |
| 2026-05-27 | 75.42 | 75.64 | 72.90 | 73.90 | 851K | -2.02% |
| 2026-05-26 | 74.51 | 75.76 | 70.74 | 75.42 | 357K | +2.15% |
| 2026-05-22 | 73.77 | 73.83 | 73.58 | 73.83 | 418K | +0.26% |
| 2026-05-21 | 73.16 | 74.07 | 71.57 | 73.64 | 571K | -0.09% |
| 2026-05-20 | 73.10 | 74.28 | 72.45 | 73.71 | 682K | +1.08% |
| 2026-05-19 | 71.61 | 74.32 | 71.61 | 72.92 | 781K | +0.96% |
| 2026-05-18 | 70.45 | 72.47 | 70.39 | 72.23 | 542K | +3.19% |
| 2026-05-15 | 71.14 | 71.41 | 69.58 | 70.00 | 537K | -2.33% |
| 2026-05-14 | 72.25 | 73.30 | 71.57 | 71.67 | 361K | -1.06% |
| 2026-05-13 | 71.70 | 72.69 | 71.24 | 72.44 | 528K | +0.96% |
| 2026-05-12 | 70.08 | 71.91 | 69.50 | 71.75 | 999K | +2.37% |
| 2026-05-11 | 71.45 | 72.78 | 69.14 | 70.09 | 1.06M | -2.46% |
| 2026-05-08 | 71.25 | 72.50 | 70.31 | 71.86 | 885K | +1.32% |
| 2026-05-07 | 67.64 | 71.24 | 66.80 | 70.92 | 1.69M | +7.04% |
| 2026-05-06 | 61.00 | 67.47 | 61.00 | 66.26 | 1.89M | +15.05% |
| 2026-05-05 | 58.91 | 59.26 | 56.44 | 57.59 | 622K | -2.51% |
| 2026-05-04 | 60.52 | 61.09 | 58.78 | 59.07 | 721K | -3.16% |
| 2026-05-01 | 60.48 | 61.36 | 59.69 | 61.00 | 632K | +1.50% |
| 2026-04-30 | 58.81 | 60.23 | 58.13 | 60.10 | 942K | +2.00% |
| 2026-04-29 | 60.80 | 61.05 | 58.57 | 58.92 | 621K | -3.87% |
| 2026-04-28 | 63.63 | 63.63 | 60.48 | 61.29 | 691K | -3.34% |
| 2026-04-27 | 64.74 | 65.23 | 62.97 | 63.41 | 710K | -1.23% |
| 2026-04-24 | 64.85 | 65.57 | 63.83 | 64.20 | 336K | -1.45% |
| 2026-04-23 | 65.19 | 65.61 | 64.24 | 65.14 | 346K | -0.05% |
| 2026-04-22 | 64.80 | 65.69 | 64.55 | 65.18 | 442K | +1.01% |
| 2026-04-21 | 65.89 | 67.30 | 64.23 | 64.53 | 986K | -1.94% |
| 2026-04-20 | 67.11 | 68.00 | 65.41 | 65.81 | 723K | -1.95% |
| 2026-04-17 | 65.98 | 68.04 | 65.98 | 67.12 | 758K | +3.25% |
| 2026-04-16 | 64.83 | 65.31 | 64.20 | 65.01 | 469K | -0.20% |
| 2026-04-15 | 65.25 | 66.48 | 64.66 | 65.14 | 1.29M | +0.23% |
| 2026-04-14 | 64.97 | 65.61 | 64.59 | 64.99 | 399K | +0.63% |
| 2026-04-13 | 62.15 | 64.70 | 62.02 | 64.58 | 577K | +2.87% |
| 2026-04-10 | 63.30 | 64.17 | 61.85 | 62.78 | 621K | -0.93% |
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
DCA Calculator
See how regular investing compounds over time.
Peer Comparison
Compare growth, multiples, and margins vs sector.
LIVN — Frequently Asked Questions
Quick answers to the most common questions about buying LIVN stock.
How has LIVN stock performed recently?
LIVN returned +73.8% over the past year, beating its 5-year annualized CAGR of -0.9%. The stock trades above its 200-day moving average, confirming the uptrend.
What is LIVN's all-time high price?
LivaNova PLC reached $131.54 on 2018-09-12. The 52-week high is $80.95. Current 1-year return of +73.8% places the stock closer to historical peaks.
Where can I download LIVN historical price data?
This page provides LIVN daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2015-2026, downloadable in CSV format.