LivaNova PLC - Ordinary Shares (LIVN)

Historical Prices For LivaNova PLC - Ordinary Shares (LIVN)

Date Range:

2025-02-10 - 2025-05-10

Date	Open	High	Low	Close	Volume	Adjusted Close
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
4/14/2025	34.60	35.72	34.16	35.46	694,757	35.46
4/11/2025	34.29	35.67	32.65	33.96	942,766	33.96
4/10/2025	35.01	35.31	33.47	34.14	671,018	34.14
4/09/2025	33.34	35.72	32.48	35.72	1,966,943	35.72
4/08/2025	37.50	37.50	33.41	33.85	1,002,279	33.85
4/07/2025	35.00	36.68	34.03	35.40	1,382,784	35.40
4/04/2025	36.18	36.48	35.24	35.55	678,912	35.55
4/03/2025	38.28	38.50	37.19	37.48	856,112	37.48
4/02/2025	38.59	39.74	38.47	39.50	492,975	39.50
4/01/2025	39.18	39.36	38.59	39.03	532,227	39.03
3/31/2025	38.74	39.53	38.53	39.28	613,672	39.28
3/28/2025	39.48	39.63	39.03	39.13	320,232	39.13
3/27/2025	39.73	40.30	39.39	39.62	552,465	39.62
3/26/2025	40.06	40.09	39.55	39.90	373,375	39.90
3/25/2025	40.32	40.76	39.59	39.92	458,433	39.92
3/24/2025	40.08	40.89	40.08	40.37	595,226	40.37
3/21/2025	39.91	40.24	39.16	39.48	1,140,685	39.48
3/20/2025	40.48	41.02	39.86	40.43	716,280	40.43
3/19/2025	40.40	40.90	40.24	40.84	739,908	40.84
3/18/2025	41.11	41.44	40.08	40.41	642,563	40.41
3/17/2025	39.50	41.72	39.44	41.41	1,130,919	41.41
3/14/2025	38.78	39.48	38.73	39.24	514,619	39.24
3/13/2025	38.99	39.27	38.40	38.56	616,612	38.56
3/12/2025	39.18	39.51	38.53	39.07	947,789	39.07
3/11/2025	37.13	39.20	37.05	39.06	1,320,494	39.06
3/10/2025	39.10	39.30	36.85	37.02	1,184,214	37.02
3/07/2025	39.85	40.42	38.91	39.17	1,043,369	39.17
3/06/2025	40.47	41.14	39.42	39.99	1,042,535	39.99
3/05/2025	41.91	42.75	40.68	40.87	707,490	40.87
3/04/2025	41.41	42.59	41.30	41.56	648,238	41.56
3/03/2025	42.23	42.32	41.06	41.72	575,971	41.72
2/28/2025	41.05	41.67	40.67	41.63	807,916	41.63
2/27/2025	41.45	41.82	40.66	40.93	857,731	40.93
2/26/2025	41.01	42.38	40.37	41.45	1,604,643	41.45
2/25/2025	46.89	47.48	40.51	41.70	2,800,500	41.70
2/24/2025	47.51	49.80	47.29	49.50	1,377,337	49.50
2/21/2025	48.16	48.40	47.24	47.44	493,509	47.44
2/20/2025	47.36	48.20	47.28	47.99	461,444	47.99
2/19/2025	46.96	47.54	46.75	47.51	565,415	47.51
2/18/2025	47.63	47.90	46.86	47.21	468,064	47.21
2/14/2025	48.37	49.96	47.52	47.68	340,655	47.68
2/13/2025	48.03	48.74	47.10	47.62	313,371	47.62
2/12/2025	47.39	47.72	46.87	47.65	327,505	47.65
2/11/2025	49.26	49.90	47.74	47.83	335,026	47.83
2/10/2025	47.94	48.57	47.64	48.51	542,086	48.51