Stock listing
NASDAQ:LIVN LivaNova PLC Stock
Home listing (NASDAQ) of LivaNova PLC
Follow LivaNova PLC into a list and get an email when it puts out news.
Share price · NASDAQ:LIVN
$78.97 USD -2.28 (-2.8%)
Close on Oct 30, 2026
- Day range
- $78.41 – $82.87 USDOct 30, 2026
- Volume
- 575,594 sharesOct 30, 2026
- Market cap
- $4.34B USDAt the close on Oct 30, 2026 · price × 54.93M shares outstanding
- 52-week range
- $48.82 – $85.76 USDLowest and highest trades, Oct 31, 2025 – Oct 30, 2026
- Traded on an average day
- $50.78M USDMedian day 577,397 shares · last 3 months, Jul 30, 2026 – Oct 30, 2026
Prices by listing
| Listing | Last | Change | Volume | Open | High | Low | Previous close | Price from |
|---|---|---|---|---|---|---|---|---|
| NASDAQ:LIVN · Home | $78.97 USD | -2.28 (-2.8%) | 575,594 | $81.38 | $82.87 | $78.41 | $81.25 | Close on Oct 30, 2026 |
| Frankfurt:LIA | €71.50 EUR | 0.00 (0.0%) | — | €71.50 | €71.50 | €71.50 | €71.50 | Close on Oct 30, 2026 |
Daily closes
Last 3 months, Jul 30, 2026 – Oct 30, 2026 · NASDAQ:LIVN · USD, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| $78.97 | -2.28 | -2.8% | $81.38 | $82.87 | $78.41 | 575,594 | |
| $81.25 | +0.59 | +0.7% | $81.92 | $82.28 | $81.05 | 483,270 | |
| $80.66 | +0.28 | +0.3% | $79.88 | $81.92 | $79.88 | 550,582 | |
| $80.38 | -0.24 | -0.3% | $81.04 | $81.04 | $80.05 | 383,596 | |
| $80.62 | -0.28 | -0.3% | $80.90 | $81.58 | $79.68 | 362,373 | |
| $80.90 | -0.37 | -0.5% | $80.72 | $81.77 | $80.33 | 572,100 | |
| $81.27 | +2.83 | +3.6% | $78.70 | $81.42 | $78.35 | 523,000 | |
| $78.44 | -1.27 | -1.6% | $79.83 | $81.25 | $78.01 | 556,300 | |
| $79.71 | +1.57 | +2.0% | $78.86 | $80.69 | $78.85 | 583,800 | |
| $78.14 | +0.56 | +0.7% | $78.02 | $78.84 | $77.39 | 387,100 | |
| $77.58 | -0.92 | -1.2% | $78.69 | $79.31 | $77.18 | 774,000 | |
| $78.50 | +2.42 | +3.2% | $76.90 | $79.11 | $76.20 | 738,000 | |
| $76.08 | -0.29 | -0.4% | $75.82 | $77.28 | $75.13 | 464,600 | |
| $76.37 | -0.90 | -1.2% | $77.34 | $78.10 | $76.12 | 561,300 | |
| $77.27 | +0.88 | +1.2% | $76.12 | $77.35 | $75.99 | 1,029,600 | |
| $76.39 | +0.48 | +0.6% | $76.12 | $77.66 | $75.63 | 339,400 | |
| $75.91 | -0.02 | 0.0% | $75.45 | $76.25 | $74.23 | 467,200 | |
| $75.93 | +1.00 | +1.3% | $75.06 | $76.26 | $74.44 | 692,100 | |
| $74.93 | -1.50 | -2.0% | $76.80 | $76.80 | $74.58 | 424,500 | |
| $76.43 | +1.36 | +1.8% | $75.56 | $76.90 | $74.23 | 558,900 | |
| $75.07 | +0.37 | +0.5% | $75.68 | $76.77 | $74.64 | 528,500 | |
| $74.70 | -1.80 | -2.4% | $76.44 | $77.15 | $74.47 | 767,200 | |
| $76.50 | -0.49 | -0.6% | $77.11 | $77.11 | $75.40 | 970,700 | |
| $76.99 | -0.22 | -0.3% | $76.71 | $77.15 | $76.13 | 567,800 | |
| $77.21 | +0.58 | +0.8% | $76.13 | $77.66 | $75.47 | 570,700 | |
| $76.63 | +1.19 | +1.6% | $75.44 | $77.46 | $75.12 | 745,300 | |
| $75.44 | -1.72 | -2.2% | $77.26 | $77.45 | $74.11 | 1,056,400 | |
| $77.16 | -1.33 | -1.7% | $78.39 | $79.02 | $76.70 | 493,100 | |
| $78.49 | +0.32 | +0.4% | $79.19 | $80.19 | $78.18 | 640,500 | |
| $78.17 | +0.16 | +0.2% | $78.39 | $78.63 | $76.83 | 579,200 | |
| $78.01 | +0.22 | +0.3% | $77.34 | $78.44 | $76.78 | 1,377,500 | |
| $77.79 | -0.72 | -0.9% | $79.23 | $79.23 | $77.51 | 627,300 | |
| $78.51 | -0.96 | -1.2% | $79.56 | $80.63 | $77.69 | 693,600 | |
| $79.47 | -1.16 | -1.4% | $80.19 | $80.24 | $79.13 | 587,200 | |
| $80.63 | +2.45 | +3.1% | $78.70 | $80.77 | $78.30 | 552,000 | |
| $78.18 | 0.00 | 0.0% | $79.22 | $79.27 | $77.15 | 552,400 | |
| $78.18 | -0.75 | -1.0% | $78.11 | $78.88 | $77.37 | 425,900 | |
| $78.93 | -1.77 | -2.2% | $80.22 | $80.37 | $78.11 | 674,400 | |
| $80.70 | -1.22 | -1.5% | $81.44 | $81.83 | $80.16 | 473,000 | |
| $81.92 | +0.72 | +0.9% | $80.67 | $82.22 | $80.39 | 334,200 | |
| $81.20 | -1.20 | -1.5% | $83.50 | $83.52 | $80.81 | 694,100 | |
| $82.40 | +2.24 | +2.8% | $80.16 | $83.32 | $80.16 | 769,400 | |
| $80.16 | +0.35 | +0.4% | $79.57 | $80.63 | $78.49 | 585,400 | |
| $79.81 | -0.51 | -0.6% | $79.86 | $80.15 | $77.28 | 593,700 | |
| $80.32 | +0.29 | +0.4% | $80.10 | $80.77 | $79.43 | 466,000 | |
| $80.03 | +0.06 | +0.1% | $79.34 | $80.27 | $78.96 | 611,300 | |
| $79.97 | +0.56 | +0.7% | $79.83 | $80.03 | $77.63 | 733,400 | |
| $79.41 | +1.15 | +1.5% | $78.73 | $79.59 | $77.90 | 562,919 | |
| $78.26 | -0.48 | -0.6% | $78.65 | $80.00 | $78.00 | 823,214 | |
| $78.74 | +0.53 | +0.7% | $78.80 | $79.56 | $77.94 | 440,200 | |
| $78.21 | -2.63 | -3.3% | $80.00 | $80.81 | $77.90 | 418,800 | |
| $80.84 | +0.98 | +1.2% | $80.82 | $81.66 | $80.41 | 496,600 | |
| $79.86 | -1.62 | -2.0% | $81.69 | $81.69 | $79.09 | 619,100 | |
| $81.48 | -0.74 | -0.9% | $81.38 | $81.91 | $80.82 | 445,100 | |
| $82.22 | +0.02 | 0.0% | $81.59 | $82.34 | $79.98 | 559,400 | |
| $82.20 | +1.42 | +1.8% | $81.67 | $82.70 | $80.58 | 677,600 | |
| $80.78 | +2.20 | +2.8% | $77.95 | $81.56 | $76.72 | 979,100 | |
| $78.58 | +2.10 | +2.7% | $76.55 | $79.14 | $75.69 | 673,276 | |
| $76.48 | +0.26 | +0.3% | $75.04 | $77.00 | $75.04 | 473,157 | |
| $76.22 | +0.44 | +0.6% | $75.43 | $76.34 | $74.67 | 745,000 | |
| $75.78 | -2.365 | -3.0% | $77.55 | $78.18 | $75.28 | 932,500 | |
| $78.15 | -7.18 | -8.4% | $79.88 | $81.86 | $75.07 | 1,862,500 | |
| $85.33 | +2.865 | +3.5% | $82.95 | $85.76 | $82.08 | 1,284,900 | |
| $82.46 | +2.32 | +2.9% | $80.44 | $82.54 | $80.44 | 660,600 | |
| $80.14 | -0.91 | -1.1% | $80.56 | $81.78 | $79.30 | 514,700 | |
| $81.05 | -0.38 | -0.5% | $81.90 | $82.07 | $80.02 | 645,800 |
- Ticker
- NASDAQ:LIVN
- Asset type
- Stock
- Sector
- Health care
- Industry
- Medical devices & supplies
- Exchange
- NASDAQ
- Currency
- USD
What changed lately
Latest news release · Oct 23, 2026
Neuromodulation Publishes Full 36-Month CORE-VNS Results Demonstrating Sustained and Increasing Benefits of LivaNova’s VNS Therapy for Drug-Resistant Epilepsy
Latest earnings call · Aug 5, 2026
Livanova (NASDAQ:LIVN) Q2 2026 Earnings Call
Replay and transcript
Latest deck · Aug 5, 2026
Q2 2026 Earnings Presentation
Earnings · 29 slides
Calls
Upcoming
Livanova (NASDAQ:LIVN) Q3 2026 Earnings Call
Wed, Nov 04, 2026 · 8:00 AM ET
Register
Replays
Livanova (NASDAQ:LIVN) Q2 2026 Earnings Call
Wed, Aug 05, 2026 · 8:00 AM ET
Watch TranscriptLivanova (NASDAQ:LIVN) Q1 2026 Earnings Call
Wed, May 06, 2026 · 8:00 AM ET
Watch TranscriptLivanova (NASDAQ:LIVN) Q4 2025 Earnings Call
Wed, Feb 25, 2026 · 8:00 AM ET
Watch Transcript
Latest news
Neuromodulation Publishes Full 36-Month CORE-VNS Results Demonstrating Sustained and Increasing Benefits of LivaNova’s VNS Therapy for Drug-Resistant Epilepsy
Oct 23, 2026
Closed $80.90 (-0.5%) on Oct 23, 2026
LivaNova to Present at UBS, Wolfe, Stifel, and Jefferies Healthcare Conferences in November
Oct 21, 2026
Closed $78.44 (-1.6%) on Oct 21, 2026
LivaNova to Announce Third-Quarter 2026 Results
Sep 23, 2026
Closed $77.16 (-1.7%) on Sep 23, 2026
LivaNova to Present at Morgan Stanley and Baird Healthcare Conferences in September
Sep 3, 2026
Closed $81.20 (-1.5%) on Sep 3, 2026
LivaNova Reports Second-Quarter 2026 Results; Raises Full-Year 2026 Revenue and Adjusted Diluted EPS Guidance
Aug 5, 2026
Closed $78.15 (-8.4%) on Aug 5, 2026
LivaNova to Announce Second-Quarter 2026 Results
Jun 24, 2026
Closed $79.95 (+1.6%) on Jun 24, 2026
LivaNova Demonstrates 84.5% Cumulative Response Rate with PolySync Programming in OSPREY Study for Obstructive Sleep Apnea
Jun 16, 2026
Closed $79.48 (-0.3%) on Jun 16, 2026
Jette Nygaard-Andersen Joins LivaNova Board as a New Director
Jun 11, 2026
Closed $79.94 (+2.0%) on Jun 11, 2026
LivaNova Appoints Anne Liddy as Chief Legal Officer
Jun 5, 2026
Closed $72.36 (-1.8%) on Jun 5, 2026
LivaNova Appoints Stefano Folli to Lead its Cardiopulmonary Business Unit
May 21, 2026
Closed $73.64 (-0.1%) on May 21, 2026
Decks
Q2 2026 Earnings Presentation
Earnings · 29 slides · Aug 5, 2026
Q1 2026 Earnings Presentation
Earnings · 26 slides · May 6, 2026
Q4 2025 Earnings Presentation
Earnings · 31 slides · Feb 25, 2026
Q3 2025 Earnings Presentation
Earnings · 27 slides · Nov 5, 2025
LivaNova PLC on 6ix
- Sector
- Health care
- Industry
- Medical devices & supplies
- News releases
- 25 in the last 12 months · 168 in all · newest Oct 23, 2026 · oldest 2019
- Calls
- 23 calls with a replay · 23 with a transcript · latest Aug 5, 2026
- Decks
- 38 decks · latest Aug 5, 2026
Where LivaNova PLC is listed
| Listing | Exchange | Country | Currency |
|---|---|---|---|
| NASDAQ:LIVN · Home listing · This page | NASDAQ | United States | USD |
| Tradegate:LIA | Tradegate | Germany | EUR |
| LS Exchange:A14156 | LS Exchange | Germany | EUR |
| Lang & Schwarz:A14156 | Lang & Schwarz | Germany | EUR |
| gettex:LIA | gettex | Germany | EUR |
| BOATS:LIVN | BOATS | United States | USD |
| B3:L2IV34 | B3 | Brazil | BRL |
| Frankfurt:LIA | Frankfurt | Germany | EUR |
| Dusseldorf:LIA | Dusseldorf | Germany | EUR |
| Munich:LIA | Munich | Germany | EUR |
| Stuttgart:LIA | Stuttgart | Germany | EUR |
Log in to ask 6ix AI your own questions about LivaNova PLC.