LivaNova PLC - Ordinary Shares (LIVN)

Historical Prices For LivaNova PLC - Ordinary Shares (LIVN)

Date Range:

2025-04-15 - 2025-07-15

Date	Open	High	Low	Close	Volume	Adjusted Close
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
5/22/2025	43.42	43.62	42.80	43.18	686,873	43.18
5/21/2025	44.38	44.66	43.51	43.66	652,610	43.66
5/20/2025	44.87	45.29	44.38	44.88	742,615	44.88
5/19/2025	43.87	44.34	43.68	43.97	476,361	43.97
5/16/2025	43.86	44.56	43.80	44.40	517,238	44.40
5/15/2025	43.57	43.98	43.08	43.82	718,998	43.82
5/14/2025	43.84	44.29	43.48	43.55	773,346	43.55
5/13/2025	45.04	45.19	44.03	44.06	931,463	44.06
5/12/2025	45.76	45.77	44.63	45.23	1,445,006	45.23
5/09/2025	44.07	44.98	43.88	44.06	1,063,416	44.06
5/08/2025	44.23	44.60	43.24	44.07	1,214,991	44.07
5/07/2025	39.42	44.00	39.36	43.50	3,152,304	43.50
5/06/2025	36.05	36.31	35.00	35.16	2,386,957	35.16
5/05/2025	36.53	36.99	36.24	36.28	1,344,505	36.28
5/02/2025	36.90	37.95	36.69	36.78	925,924	36.78
5/01/2025	37.00	37.08	36.34	36.79	679,795	36.79
4/30/2025	37.39	37.61	36.73	37.00	679,358	37.00
4/29/2025	36.53	37.94	36.53	37.66	492,611	37.66
4/28/2025	37.32	37.74	36.94	37.51	507,089	37.51
4/25/2025	37.11	37.29	36.71	37.26	409,635	37.26
4/24/2025	36.47	37.38	36.02	37.26	471,369	37.26
4/23/2025	36.30	37.30	36.15	36.33	590,173	36.33
4/22/2025	35.09	35.57	34.75	35.46	390,562	35.46
4/21/2025	35.27	35.27	34.24	34.61	529,490	34.61
4/17/2025	34.13	35.69	34.00	35.58	614,570	35.58
4/16/2025	34.78	35.54	34.20	35.07	498,045	35.07
4/15/2025	35.41	35.88	34.66	34.80	545,986	34.80