LivaNova PLC (LIVN) Stock Price History
Historical prices from 2015 to 2026
- 1M
- -8.9%
- 3M
- -10.2%
- YTD
- +23.8%
- 1Y
- +46.5%
- 3Y
- +12.5%
- 5Y
- -1.3%
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
- +32.2%
LIVN Stock Price Trajectory (2015–2026)
As of October 3, 2026, LivaNova PLC (LIVN) trades at $75.07, representing a +46.5% return over the past year. The stock has delivered a -6.2% total return over five years (-1.3% 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 -42.9%, currently trading 5% above its 200-day moving average, indicating continued institutional support.
When compared to Healthcare sector peers NVCR (+6.3% 1Y), INVA (+16.1% 1Y), and GKOS (+93.8% 1Y), LIVN has underperformed the peer group average. Compare LIVN vs NVCR →
LIVN Historical Price Data · from 2015
Rows 1–50 of 2,755| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-10-02 | 75.68 | 76.77 | 74.64 | 75.07 | 501K | +0.50% |
| 2026-10-01 | 76.44 | 77.15 | 74.47 | 74.70 | 737K | -2.35% |
| 2026-09-30 | 77.11 | 77.11 | 75.39 | 76.50 | 971K | -0.64% |
| 2026-09-29 | 76.71 | 77.15 | 76.10 | 76.99 | 564K | -0.28% |
| 2026-09-28 | 76.13 | 77.65 | 75.47 | 77.21 | 571K | +0.76% |
| 2026-09-25 | 75.44 | 77.46 | 75.12 | 76.63 | 745K | +1.58% |
| 2026-09-24 | 77.26 | 77.45 | 74.11 | 75.44 | 1.05M | -2.23% |
| 2026-09-23 | 78.39 | 79.02 | 76.70 | 77.16 | 493K | -1.69% |
| 2026-09-22 | 78.98 | 80.32 | 78.17 | 78.49 | 640K | +0.41% |
| 2026-09-21 | 78.25 | 78.61 | 76.86 | 78.17 | 579K | +0.21% |
| 2026-09-18 | 77.34 | 78.44 | 76.80 | 78.01 | 1.38M | +0.28% |
| 2026-09-17 | 79.79 | 79.79 | 77.51 | 77.79 | 627K | -0.92% |
| 2026-09-16 | 79.56 | 80.63 | 77.69 | 78.51 | 694K | -1.21% |
| 2026-09-15 | 80.19 | 80.22 | 79.13 | 79.47 | 587K | -1.44% |
| 2026-09-14 | 78.70 | 80.76 | 78.66 | 80.63 | 552K | +3.13% |
| 2026-09-11 | 79.22 | 79.27 | 77.11 | 78.18 | 552K | 0.00% |
| 2026-09-10 | 77.75 | 78.88 | 77.37 | 78.18 | 426K | -0.95% |
| 2026-09-09 | 80.22 | 80.22 | 78.11 | 78.93 | 674K | -2.19% |
| 2026-09-08 | 80.94 | 81.31 | 80.16 | 80.70 | 472K | -1.49% |
| 2026-09-04 | 80.67 | 82.22 | 80.25 | 81.92 | 334K | +0.89% |
| 2026-09-03 | 83.31 | 83.52 | 80.82 | 81.20 | 694K | -1.46% |
| 2026-09-02 | 80.16 | 83.32 | 80.16 | 82.40 | 769K | +2.79% |
| 2026-09-01 | 80.36 | 80.63 | 79.66 | 80.16 | 585K | +0.44% |
| 2026-08-31 | 79.58 | 80.14 | 77.28 | 79.81 | 594K | -0.63% |
| 2026-08-28 | 80.10 | 80.66 | 79.42 | 80.32 | 466K | +0.36% |
| 2026-08-27 | 79.34 | 80.20 | 78.96 | 80.03 | 611K | +0.08% |
| 2026-08-26 | 79.83 | 80.03 | 77.63 | 79.97 | 733K | +0.71% |
| 2026-08-25 | 78.73 | 79.59 | 77.90 | 79.41 | 563K | +1.47% |
| 2026-08-24 | 78.65 | 80.00 | 78.00 | 78.26 | 823K | -0.61% |
| 2026-08-21 | 78.80 | 79.56 | 77.94 | 78.74 | 440K | +0.68% |
| 2026-08-20 | 80.00 | 80.81 | 77.90 | 78.21 | 419K | -3.25% |
| 2026-08-19 | 80.82 | 81.66 | 80.41 | 80.84 | 497K | +1.23% |
| 2026-08-18 | 81.69 | 81.69 | 79.09 | 79.86 | 619K | -1.99% |
| 2026-08-17 | 81.38 | 81.91 | 80.82 | 81.48 | 445K | -0.90% |
| 2026-08-14 | 81.59 | 82.34 | 79.98 | 82.22 | 559K | +0.02% |
| 2026-08-13 | 81.67 | 82.70 | 80.58 | 82.20 | 678K | +1.76% |
| 2026-08-12 | 77.95 | 81.56 | 76.72 | 80.78 | 979K | +2.80% |
| 2026-08-11 | 76.55 | 79.14 | 75.69 | 78.58 | 673K | +2.75% |
| 2026-08-10 | 75.04 | 77.00 | 75.04 | 76.48 | 473K | +0.34% |
| 2026-08-07 | 75.43 | 76.34 | 74.67 | 76.22 | 745K | +0.58% |
| 2026-08-06 | 77.55 | 78.18 | 75.28 | 75.78 | 933K | -3.03% |
| 2026-08-05 | 79.88 | 81.86 | 75.07 | 78.15 | 1.86M | -8.41% |
| 2026-08-04 | 82.95 | 85.76 | 82.08 | 85.33 | 1.28M | +3.48% |
| 2026-08-03 | 80.44 | 82.54 | 80.44 | 82.46 | 661K | +2.89% |
| 2026-07-31 | 80.56 | 81.78 | 79.29 | 80.14 | 515K | -1.12% |
| 2026-07-30 | 81.90 | 82.07 | 80.02 | 81.05 | 646K | -0.47% |
| 2026-07-29 | 81.99 | 82.70 | 80.47 | 81.43 | 502K | -0.80% |
| 2026-07-28 | 81.31 | 82.64 | 81.25 | 82.09 | 537K | +1.87% |
| 2026-07-27 | 78.85 | 80.64 | 78.31 | 80.58 | 487K | +3.06% |
| 2026-07-24 | 79.61 | 79.74 | 77.86 | 78.19 | 412K | -0.53% |
LIVN Chart Terminal
Live VCP patterns, Cup & Handle overlays, support/resistance, and AI trade plans.
Live Breakouts Feed
High-probability breakout stocks crossing their pivot across 5 pattern engines.
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
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 +46.5% over the past year, beating its 5-year annualized CAGR of -1.3%. 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 $85.76. Current 1-year return of +46.5% 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.