LivaNova PLC
LIVNNASDAQHealthcare● Active
$73.82
+$1.46(+2.02%)
Market Cap$4.1B
P/E Ratio—
52W High$75.815
52W Low$41.015
LivaNova PLC（LIVN）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
livn · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$93.89
Nov 5, 2021
-22.9% from here
5-Year Low5Y
$32.48
Apr 9, 2025
+122.8% from low
IPO Priceadj.
$69.93
Oct 19, 2015
+3.5% since IPO
1 Year Ago
$46.30
Jun 9, 2025
+56.3% in 1Y
5 Years Ago
$79.71
Jun 8, 2021
-9.2% in 5Y
10 Years Ago
$49.70
Jun 8, 2016
+45.6% in 10Y
Historical Price Data · LIVN
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $72.47 | $74.00 | $72.45 | $73.81 | $73.81 | 27K | +1.84% |
| Jun 5, 2026 | $73.64 | $74.63 | $72.07 | $72.36 | $72.36 | 413K | -1.74% |
| Jun 4, 2026 | $72.44 | $75.05 | $72.13 | $73.72 | $73.72 | 573K | +1.77% |
| Jun 3, 2026 | $73.20 | $73.51 | $71.01 | $71.33 | $71.33 | 728K | -2.55% |
| Jun 2, 2026 | $73.17 | $74.40 | $72.48 | $73.33 | $73.33 | 836K | +0.22% |
| Jun 1, 2026 | $73.20 | $74.29 | $72.24 | $73.81 | $73.81 | 764K | +0.83% |
| May 29, 2026 | $72.77 | $74.25 | $72.46 | $73.80 | $73.80 | 708K | +1.42% |
| May 28, 2026 | $73.18 | $73.79 | $71.77 | $73.04 | $73.04 | 759K | -0.19% |
| May 27, 2026 | $75.42 | $75.64 | $72.90 | $73.90 | $73.90 | 1.1M | -2.02% |
| May 26, 2026 | $74.51 | $75.82 | $70.74 | $75.42 | $75.42 | 437K | +1.22% |
| May 22, 2026 | $73.77 | $74.41 | $73.58 | $73.83 | $73.83 | 418K | +0.08% |
| May 21, 2026 | $73.16 | $74.07 | $71.57 | $73.64 | $73.64 | 583K | +0.66% |
| May 20, 2026 | $73.10 | $74.28 | $72.45 | $73.71 | $73.71 | 712K | +0.83% |
| May 19, 2026 | $72.23 | $74.32 | $71.42 | $72.92 | $72.92 | 802K | +0.96% |
| May 18, 2026 | $70.45 | $72.47 | $70.39 | $72.23 | $72.23 | 548K | +2.53% |
| May 15, 2026 | $71.12 | $71.41 | $69.58 | $70.00 | $70.00 | 569K | -1.57% |
| May 14, 2026 | $72.68 | $73.30 | $71.57 | $71.67 | $71.67 | 386K | -1.39% |
| May 13, 2026 | $71.70 | $72.69 | $71.24 | $72.44 | $72.44 | 774K | +1.03% |
| May 12, 2026 | $70.08 | $71.91 | $69.50 | $71.75 | $71.75 | 1.0M | +2.38% |
| May 11, 2026 | $71.45 | $72.78 | $69.17 | $70.09 | $70.09 | 1.1M | -1.90% |
Showing 1–20 of 1,255 records
Annual Stock Price Performance · LIVN
Jan 1 → Dec 31 · 6 years2026+19.8%$61.62 → $73.81
+19.8%
2025+31.6%$46.74 → $61.53
+31.6%
2024-10.0%$51.43 → $46.31
-10.0%
2023-7.6%$56.01 → $51.74
-7.6%
2022-36.7%$87.69 → $55.54
-36.7%
2021+9.1%$80.15 → $87.43
+9.1%
Best Year2025 · +31.6%
Worst Year2022 · -36.7%
Positive Years3 / 6
Avg Annual Return+1.0%
6Y Total Return-7.9%
6Y CAGR~-1.4% / yr
Similar Companies in Healthcare
View sector
Eli Lilly and Company
LLY.TO
$41.60+0.00%
Mkt Cap $1.44T
Eli Lilly and Company
LLY
$1,162.66+0.00%
Mkt Cap $1.09T
Johnson & Johnson
JNJ
$233.45+0.00%
Mkt Cap $562.0B
AbbVie Inc.
ABBV
$226.58+0.00%
Mkt Cap $400.3B
UnitedHealth Group Incorporated
UNH
$399.80+0.00%
Mkt Cap $363.1B
Merck & Co., Inc.
MRK
$121.61+0.00%
Mkt Cap $300.4B
AstraZeneca PLC
AZN
$184.51+0.00%
Mkt Cap $286.1B
Novartis AG
NVS
$147.80+0.00%
Mkt Cap $282.0B
Amgen Inc.
AMGN
$348.82+0.00%
Mkt Cap $188.3B
Novo Nordisk A/S
NVO
$41.92+0.00%
Mkt Cap $186.3BWhat If You Invested in LIVN?
If you invested $1,000 in LIVN 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$1,456
Total Return+45.6%
CAGR~+3.8% / yr
Profit+$456
Based on Jun 8, 2016 · $49.70Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
LivaNova PLC（LIVN）所属板块为 Healthcare，主要交易场所为 NASDAQ。本页行情快照中的最近价为 $72.36。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
LIVN 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
LIVN 历史股价FMP 日线复权 OHLCV