LivaNova PLC (LIVN) Stock Price History
Historical prices from 2015 to 2026
Loading 10-year price history...
LIVN Historical Performance
Short-Term Returns
LIVN Stock Price Trajectory (2015–2026)
As of May 8, 2026, LivaNova PLC (LIVN) trades at $70.93, representing a +63.0% return over the past year. The stock has delivered a -14.5% total return over five years (-3.1% 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 -46.1%, currently trading 20% above its 200-day moving average, indicating continued institutional support.
When compared to Healthcare sector peers NVCR (+1.1% 1Y), INVA (+21.7% 1Y), and GKOS (+52.0% 1Y), LIVN has outperformed the peer group average. Compare LIVN vs NVCR →
LIVN Historical Price Data (2025–2026)
Showing 30 of 2,654 recordsLoading full history…
| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 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% |
| 2026-04-09 | 64.02 | 64.30 | 63.27 | 63.37 | 624K | -2.00% |
| 2026-04-08 | 65.83 | 66.72 | 63.87 | 64.66 | 1.01M | +1.76% |
| 2026-04-07 | 63.25 | 64.15 | 62.15 | 63.54 | 597K | +0.06% |
| 2026-04-06 | 63.21 | 64.11 | 63.21 | 63.50 | 487K | -0.45% |
| 2026-04-02 | 63.10 | 64.92 | 62.41 | 63.79 | 667K | -1.30% |
| 2026-04-01 | 63.83 | 65.21 | 63.69 | 64.63 | 625K | +1.68% |
| 2026-03-31 | 61.86 | 64.01 | 60.35 | 63.56 | 1.12M | +3.74% |
| 2026-03-30 | 62.04 | 62.31 | 61.13 | 61.27 | 572K | -0.94% |
| 2026-03-27 | 62.82 | 63.47 | 60.63 | 61.85 | 748K | -2.83% |
| 2026-03-26 | 63.27 | 64.88 | 62.97 | 63.65 | 686K | +0.55% |
See LIVN's True Return
Price is only half the story. See total return with reinvested dividends.
Launch CalculatorIs LIVN Undervalued?
DCF intrinsic value, peer multiples, and analyst estimates — see what the stock is really worth.
View ValuationCompare LIVN vs DBVT
Side-by-side business, growth, and profitability comparison vs DBV Technologies S.A..
Start ComparisonLIVN — Frequently Asked Questions
Quick answers to the most common questions about buying LIVN stock.
How has LIVN stock performed recently?
LIVN returned +63.0% over the past year, beating its 5-year annualized CAGR of -3.1%. 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 $71.92. Current 1-year return of +63.0% 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.