LivaNova PLC - Ordinary Shares (LIVN)

Historical Prices For LivaNova PLC - Ordinary Shares (LIVN)

Date Range:

2025-05-23 - 2025-08-23

Date	Open	High	Low	Close	Volume	Adjusted Close
8/22/2025	53.46	55.99	53.40	55.90	728,016	55.90
8/21/2025	53.37	53.64	52.81	52.86	354,118	52.86
8/20/2025	53.41	53.82	53.00	53.39	561,501	53.39
8/19/2025	53.22	53.61	52.72	53.48	731,654	53.48
8/18/2025	53.63	53.98	52.95	53.27	474,827	53.27
8/15/2025	54.40	54.72	53.51	53.72	695,071	53.72
8/14/2025	52.50	54.19	52.17	54.13	883,781	54.13
8/13/2025	50.77	53.38	50.62	53.06	917,940	53.06
8/12/2025	49.98	51.06	49.77	50.64	632,381	50.64
8/11/2025	48.88	49.87	48.78	49.56	850,998	49.56
8/08/2025	48.97	49.90	48.57	48.84	823,704	48.84
8/07/2025	47.82	48.69	47.13	48.52	942,871	48.52
8/06/2025	46.10	48.50	45.64	47.36	1,415,940	47.36
8/05/2025	42.75	42.75	41.87	42.61	1,362,347	42.61
8/04/2025	41.17	42.79	41.13	42.76	1,076,939	42.76
8/01/2025	41.84	41.93	41.02	41.13	800,401	41.13
7/31/2025	43.55	43.74	42.16	42.19	918,013	42.19
7/30/2025	43.99	44.76	43.43	44.01	801,250	44.01
7/29/2025	43.63	44.11	43.21	43.99	792,421	43.99
7/28/2025	43.84	44.30	43.40	43.46	675,320	43.46
7/25/2025	43.55	43.95	42.85	43.67	411,195	43.67
7/24/2025	44.00	44.00	43.08	43.29	759,188	43.29
7/23/2025	44.00	44.20	43.24	44.12	700,277	44.12
7/22/2025	42.37	43.62	42.37	43.56	846,317	43.56
7/21/2025	41.98	42.56	41.98	42.35	582,385	42.35
7/18/2025	42.67	43.05	41.94	41.98	514,249	41.98
7/17/2025	42.79	43.45	42.40	42.54	577,377	42.54
7/16/2025	43.43	43.44	42.62	42.99	540,319	42.99
7/15/2025	44.27	44.63	43.34	43.43	498,795	43.43
7/14/2025	44.14	45.03	43.60	43.97	571,380	43.97
7/11/2025	46.30	46.47	44.30	44.33	545,629	44.33
7/10/2025	47.14	47.42	46.25	46.67	597,714	46.67
7/09/2025	46.66	47.22	46.38	47.17	610,701	47.17
7/08/2025	45.58	47.16	45.53	46.66	602,331	46.66
7/07/2025	45.66	46.41	45.20	45.58	502,649	45.58
7/03/2025	46.41	46.49	45.89	46.13	243,250	46.13
7/02/2025	45.57	46.22	45.30	46.08	436,171	46.08
7/01/2025	44.64	46.30	44.64	45.75	471,611	45.75
6/30/2025	45.78	46.17	44.28	45.02	706,339	45.02
6/27/2025	45.78	46.13	45.15	45.75	742,542	45.75
6/26/2025	45.80	46.92	45.51	45.80	308,949	45.80
6/25/2025	45.91	46.38	45.59	45.87	359,342	45.87
6/24/2025	46.04	46.23	45.09	46.03	429,794	46.03
6/23/2025	45.34	45.80	44.62	45.57	466,773	45.57
6/20/2025	45.70	46.49	44.83	45.51	910,276	45.51
6/18/2025	44.32	45.47	44.01	45.17	669,960	45.17
6/17/2025	45.00	45.28	44.19	44.35	472,783	44.35
6/16/2025	45.86	46.38	45.30	45.50	409,159	45.50
6/13/2025	46.05	46.47	45.63	45.76	417,134	45.76
6/12/2025	46.39	46.78	46.33	46.63	453,668	46.63
6/11/2025	47.46	47.88	46.49	46.70	1,019,621	46.70
6/10/2025	46.45	47.77	46.34	47.60	675,062	47.60
6/09/2025	46.04	46.64	45.82	46.30	783,047	46.30
6/06/2025	45.22	46.11	45.22	45.95	932,281	45.95
6/05/2025	44.53	45.01	44.14	44.85	580,397	44.85
6/04/2025	44.21	44.53	43.87	44.48	470,485	44.48
6/03/2025	43.47	44.15	42.98	44.10	623,155	44.10
6/02/2025	43.09	43.53	42.79	43.41	636,733	43.41
5/30/2025	43.02	43.60	42.44	43.25	598,532	43.25
5/29/2025	42.94	43.44	42.54	43.17	589,200	43.17
5/28/2025	43.77	44.13	42.71	42.79	513,429	42.79
5/27/2025	42.52	44.03	42.52	44.02	797,057	44.02
5/23/2025	42.77	42.98	41.73	41.88	602,740	41.88