LivaNova Plc (LIVN)
82.56
+0.04
(+0.05%)
USD |
NASDAQ |
Jul 10, 16:00
82.55
-0.01
(-0.01%)
After-Hours: 20:00
LivaNova Price : 82.56 for July 10, 2026
Price Chart
Sep '18
Jan '19
May '19
285.00
270.00
255.00
240.00
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Jul 10, 2026 | 82.52 | 82.83 | 81.50 | 82.56 | 452293.0 |
| Jul 09, 2026 | 82.54 | 83.94 | 81.72 | 82.52 | 612071.0 |
| Jul 08, 2026 | 83.58 | 83.94 | 81.81 | 82.51 | 724839.0 |
| Jul 07, 2026 | 84.74 | 84.77 | 82.48 | 83.58 | 439563.0 |
| Jul 06, 2026 | 83.93 | 85.27 | 83.13 | 84.03 | 548864.0 |
| Jul 02, 2026 | 83.07 | 83.75 | 82.00 | 83.62 | 517430.0 |
| Jul 01, 2026 | 82.46 | 83.07 | 81.64 | 82.48 | 475417.0 |
| Jun 30, 2026 | 82.77 | 82.92 | 80.74 | 82.23 | 664293.0 |
| Jun 29, 2026 | 82.78 | 83.21 | 81.64 | 83.06 | 1.051M |
| Jun 26, 2026 | 81.15 | 83.98 | 80.86 | 83.43 | 2.003M |
| Jun 25, 2026 | 80.05 | 82.66 | 80.00 | 81.05 | 652150.0 |
| Jun 24, 2026 | 78.68 | 80.89 | 78.68 | 79.95 | 822051.0 |
| Jun 23, 2026 | 78.14 | 79.93 | 78.14 | 78.68 | 576237.0 |
| Jun 22, 2026 | 78.64 | 79.89 | 77.74 | 78.71 | 689740.0 |
| Jun 18, 2026 | 79.66 | 80.45 | 77.71 | 78.50 | 1.427M |
| Jun 17, 2026 | 79.51 | 80.57 | 77.89 | 78.50 | 626527.0 |
| Jun 16, 2026 | 80.28 | 80.94 | 78.91 | 79.48 | 911924.0 |
| Jun 15, 2026 | 80.41 | 80.96 | 79.20 | 79.70 | 755856.0 |
| Jun 12, 2026 | 79.66 | 80.02 | 78.56 | 79.39 | 725970.0 |
| Jun 11, 2026 | 78.50 | 80.74 | 77.45 | 79.94 | 748175.0 |
| Jun 10, 2026 | 77.42 | 79.38 | 76.21 | 78.38 | 1.384M |
| Jun 09, 2026 | 76.92 | 77.80 | 75.95 | 77.17 | 674005.0 |
| Jun 08, 2026 | 72.47 | 75.66 | 72.45 | 74.80 | 797777.0 |
| Jun 05, 2026 | 73.64 | 74.62 | 72.07 | 72.36 | 412880.0 |
| Jun 04, 2026 | 72.44 | 75.05 | 72.13 | 73.72 | 573415.0 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
--
Minimum
--
Maximum
--
Average
--
Median
Price Benchmarks
| NovoCure Ltd. | 16.30 |
| EKF Diagnostics Holdings Plc | 0.3469 |
| Deltex Medical Group Plc | 0.0952 |
| Niox Group Plc | 0.75 |
| Polarean Imaging Plc | 0.0066 |
Price Related Metrics
| PE Ratio | 42.62 |
| PS Ratio | 3.187 |
| Price to Book Value | 3.742 |
| Price to Free Cash Flow | 28.36 |
| Earnings Yield | 2.35% |
| Market Cap | 4.533B |
| Operating PE Ratio | 21.51 |
| Normalized PE Ratio | 28.21 |