LivaNova Plc (LIVN)
79.41
+1.15
(+1.47%)
USD |
NASDAQ |
Aug 25, 16:00
79.40
0.00 (0.00%)
After-Hours: 19:59
LivaNova Price : 79.41 for Aug. 25, 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 |
|---|---|---|---|---|---|
| Aug 25, 2026 | 78.73 | 79.59 | 77.90 | 79.41 | 562919.0 |
| Aug 24, 2026 | 78.65 | 80.00 | 78.00 | 78.26 | 823214.0 |
| Aug 21, 2026 | 78.80 | 79.56 | 77.94 | 78.74 | 440216.0 |
| Aug 20, 2026 | 80.00 | 80.81 | 77.90 | 78.21 | 418809.0 |
| Aug 19, 2026 | 80.82 | 81.66 | 80.40 | 80.84 | 496649.0 |
| Aug 18, 2026 | 81.69 | 81.69 | 79.09 | 79.86 | 619120.0 |
| Aug 17, 2026 | 81.38 | 81.91 | 80.82 | 81.48 | 445065.0 |
| Aug 14, 2026 | 81.59 | 82.34 | 79.98 | 82.22 | 559435.0 |
| Aug 13, 2026 | 81.67 | 82.70 | 80.58 | 82.20 | 677626.0 |
| Aug 12, 2026 | 77.95 | 81.56 | 76.72 | 80.78 | 979120.0 |
| Aug 11, 2026 | 76.55 | 79.14 | 75.68 | 78.58 | 673276.0 |
| Aug 10, 2026 | 75.04 | 77.00 | 75.04 | 76.48 | 473158.0 |
| Aug 07, 2026 | 75.43 | 76.34 | 74.67 | 76.22 | 745015.0 |
| Aug 06, 2026 | 77.55 | 78.18 | 75.28 | 75.78 | 932462.0 |
| Aug 05, 2026 | 79.88 | 81.86 | 75.07 | 78.14 | 1.863M |
| Aug 04, 2026 | 82.95 | 85.76 | 82.08 | 85.32 | 1.285M |
| Aug 03, 2026 | 80.44 | 82.54 | 80.44 | 82.46 | 660618.0 |
| Jul 31, 2026 | 80.56 | 81.78 | 79.29 | 80.14 | 514696.0 |
| Jul 30, 2026 | 81.90 | 82.07 | 80.02 | 81.05 | 645770.0 |
| Jul 29, 2026 | 81.99 | 82.70 | 80.47 | 81.43 | 501962.0 |
| Jul 28, 2026 | 81.31 | 82.64 | 81.25 | 82.09 | 536787.0 |
| Jul 27, 2026 | 78.85 | 80.64 | 78.31 | 80.58 | 486532.0 |
| Jul 24, 2026 | 79.61 | 79.74 | 77.86 | 78.19 | 412289.0 |
| Jul 23, 2026 | 76.63 | 78.68 | 75.30 | 78.61 | 707177.0 |
| Jul 22, 2026 | 79.77 | 80.27 | 78.06 | 78.27 | 434600.0 |
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. | 17.62 |
| EKF Diagnostics Holdings Plc | 0.34 |
| Niox Group Plc | 0.82 |
| Polarean Imaging Plc | 0.0066 |
| Medtronic Plc | 91.14 |
Price Related Metrics
| PE Ratio | 23.56 |
| PS Ratio | 3.007 |
| Price to Book Value | 3.299 |
| Price to Free Cash Flow | 29.83 |
| Earnings Yield | 4.24% |
| Market Cap | 4.372B |
| Operating PE Ratio | 20.03 |
| Normalized PE Ratio | 15.73 |