Loading the section
Prices delayed by 15 minutes
The series is stated in the current share scale after splits; dividends are not included in the price
| Date | Open | High | Low | Close | Volume, shares |
|---|---|---|---|---|---|
| September 16, 2026 | 79.56 | 80.63 | 77.69 | 78.51 | 693,600 |
| September 15, 2026 | 80.19 | 80.24 | 79.13 | 79.47 | 587,200 |
| September 14, 2026 | 78.70 | 80.77 | 78.30 | 80.63 | 552,000 |
| September 11, 2026 | 79.22 | 79.27 |
Based on reports through December 31, 2025
LivaNova PLC (LIVN) is a public company in the healthcare sector. Its common stock trade on NASDAQ.
Over the trailing twelve months as reported to 2025-12-31, revenue was 1.4bn $, net income was -242.5m $. Incorporated in GB.
This summary is compiled automatically from SEC filings and exchange data.
Address:20 EASTBOURNE TERRACE, LONDON, W2 6LG, GB
| 50m |
| BLFSBioLife Solutions, Inc. | 36.68 | +157.90 % | 27m |
| CNMDCONMED Corporation | 46.13 | −1.93 % | 15m |
| CBLLCeriBell, Inc. | 25.03 | +216.30 % | 9m |
| INMDInMode Ltd. | 14.56 | −17.10 % | 7m |
| 77.15 |
| 78.18 |
| 552,400 |
| September 10, 2026 | 78.11 | 78.88 | 77.37 | 78.18 | 425,900 |
| September 09, 2026 | 80.22 | 80.37 | 78.11 | 78.93 | 674,400 |
| September 08, 2026 | 81.44 | 81.83 | 80.16 | 80.70 | 473,000 |
| September 04, 2026 | 80.67 | 82.22 | 80.39 | 81.92 | 334,200 |
| September 03, 2026 | 83.50 | 83.52 | 80.81 | 81.20 | 694,100 |
| September 02, 2026 | 80.16 | 83.32 | 80.16 | 82.40 | 769,400 |
| September 01, 2026 | 79.57 | 80.63 | 78.49 | 80.16 | 585,400 |
| August 31, 2026 | 79.86 | 80.15 | 77.28 | 79.81 | 593,700 |
| August 28, 2026 | 80.10 | 80.77 | 79.43 | 80.32 | 466,000 |
| August 27, 2026 | 79.34 | 80.27 | 78.96 | 80.03 | 611,300 |
| August 26, 2026 | 79.83 | 80.03 | 77.63 | 79.97 | 733,400 |
| August 25, 2026 | 78.73 | 79.59 | 77.90 | 79.41 | 562,900 |
| August 24, 2026 | 78.65 | 80.00 | 78.00 | 78.26 | 823,200 |
| August 21, 2026 | 78.80 | 79.56 | 77.94 | 78.74 | 440,200 |
| August 20, 2026 | 80.00 | 80.81 | 77.90 | 78.21 | 418,800 |
| August 19, 2026 | 80.82 | 81.66 | 80.41 | 80.84 | 496,600 |