|
Market Closed -
Nasdaq
16:00:00 2026-10-23 EDT
|
5-day change | 1st Jan Change | ||
| 80.90 USD | -0.46% |
|
+3.06% | +31.48% |
Stock exchange
Nasdaq
LIVN 80.90 $
-0.46%
46.28M
$
Quotes 5-day view: LivaNova PLC
Delayed Quote Nasdaq
| 2026-10-19 | 2026-10-20 | 2026-10-21 | 2026-10-22 | Today | |
|---|---|---|---|---|---|
| Last | US$78.14 | US$79.71 | US$78.44 | US$81.27 | US$80.90 |
| Volume | 387,102 | 583,802 | 556,324 | 522,978 | 572,060 |
| Change | +0.72% | +2.01% | -1.59% | +3.61% | -0.46% |
| Opening | US$78.02 | US$78.86 | US$79.83 | US$78.70 | US$80.72 |
| High | US$78.84 | US$80.69 | US$81.25 | US$81.42 | US$81.77 |
| Low | US$77.39 | US$78.85 | US$78.01 | US$78.35 | US$80.33 |
Performance
| 1 day | -0.46% | ||
| 1 week | +3.06% | ||
| Current month | +5.75% | ||
| 1 month | +3.07% | ||
| 3 months | +3.36% | ||
| 6 months | +24.12% | ||
| Current year | +31.48% | ||
| 1 year | +47.49% | ||
| 3 years | +63.73% | ||
| 5 years | -0.11% | ||
| 10 years | +43.36% |
Volumes
marketsDaily volume
572,060
Estimated daily volume
572,060
Avg. Volume 20 sessions
575,229
Daily volume ratio
0.99
Avg. Volume 20 sessions USD
46,536,026.1
Record volume 1
44,107,350
Record volume 2
28,129,020
Record volume 3
27,928,220
Capital turnover ratio
0.01
Float rotation
0.01
Basic data
Market Cap (USD)
4,321,534,689
Net sales (USD)
1,388,100,000
Number of employees
3,300
Sales / Employee (USD)
420,636
Free-Float
98.6%
Free-Float capitalization (USD)
4,303,634,367
Average Daily Capital Traded
1.08%
Indicators
Moving average 5 days
79.03
Moving average 20 days
76.71
Moving average 50 days
78.52
Moving average 100 days
79.09
Price spread / (MMA5)
-2.31%
Price spread / (MMA20)
-5.18%
Price spread / (MMA50)
-2.94%
Price spread / (MMA100)
-2.24%
STIM
RSI 9 days
55.92
RSI 14 days
53.34
| Change | 5-day change | 1-year change | 3-year change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | -0.46% | +3.06% | +47.49% | +63.73% | 4.32B | |
| +1.16% | -0.94% | -18.95% | +7.15% | 177B | |
| -1.22% | -0.04% | -0.51% | +31.24% | 118B | |
| +0.02% | +4.75% | -20.91% | +15.60% | 118B | |
| +2.29% | +21.86% | -41.81% | +11.12% | 91.21B | |
| -2.21% | -3.05% | +0.06% | +75.36% | 64.59B | |
| -1.06% | +4.59% | +13.36% | +78.58% | 56.13B | |
| -0.75% | +2.66% | +5.74% | -23.09% | 54.59B | |
| -1.13% | +2.41% | -11.58% | +31.24% | 43.6B | |
| +0.17% | +5.12% | -4.89% | -10.48% | 33.95B | |
| Average | -0.28% | +4.15% | -3.20% | +28.05% | 76.18B | |
| Weighted average by Cap. | +0.06% | +3.55% | -11.94% | +22.47% |
Historical Quotes: LivaNova PLC
| Date | Opening | High | Low | Close | Volume | Change |
|---|
Latest transactions
df9fe71a1e8de.zEPtZxkDn7zywgw9ytuME9V93X-fWCVJzPSoi010WKI.lCSFPXRS7PbfgDlTu-29fJtKuDmuM297jpD6wxgxD5GYEqpSYy7m7p-oQQ
| Date | Price | Volume | Total |
|---|---|---|---|
| 15:59:38 | 80.92 | 100 | 254,237 |
| 15:59:37 | 80.89 | 100 | 254,137 |
| 15:59:37 | 80.90 | 100 | 254,037 |
| 15:59:37 | 80.90 | 400 | 253,937 |
| 15:59:37 | 80.90 | 100 | 253,537 |
| 15:59:35 | 80.90 | 100 | 253,437 |
| 15:59:35 | 80.92 | 100 | 253,337 |
| 15:59:35 | 80.90 | 168 | 253,237 |
| 15:59:35 | 80.92 | 100 | 253,069 |
| 15:59:35 | 80.90 | 100 | 252,969 |
Price Extremes
| 1 week | 77.39 |  | 81.77 |
| 1 month | 74.11 | | 81.77 |
| Current year | 56.44 | | 85.76 |
| 1 year | 48.82 | | 85.76 |
| 3 years | 32.48 | | 85.76 |
| 5 years | 32.48 | | 93.89 |
| 10 years | 32.48 | | 131.54 |
Monthly variations
Annual variations
| 2026 | +31.48% | ||
| 2025 | +32.87% | ||
| 2024 | -10.49% | ||
| 2023 | -6.84% | ||
| 2022 | -36.47% | ||
| 2021 | +32.05% | ||
| 2020 | -12.22% | ||
| 2019 | -17.54% | ||
| 2018 | +14.45% | ||
| 2017 | +77.72% | ||
| 2016 | -24.25% | ||
| 2015 | +6.63% | ||
| 2014 | -14.89% | ||
| 2013 | +24.54% | ||
| 2012 | +56.81% | ||
| 2011 | +7.99% | ||
| 2010 | +51.76% | ||
| 2009 | +23.36% | ||
| 2008 | +25.91% | ||
| 2007 | -36.24% | ||
| 2006 | -36.10% | ||
| 2005 | +55.89% | ||
| 2004 | -35.25% | ||
| 2003 | +73.91% | ||
| 2002 | -30.64% | ||
| 2001 | +14.11% | ||
| 2000 | +45.88% | ||
| 1999 | +18.06% | ||
| 1998 | -11.48% | ||
| 1997 | +335.71% | ||
| 1996 | -26.32% | ||
| 1995 | +35.71% | ||
| 1994 | -72.28% | ||
| 1993 | +5.21% |
- Stock Market
- Stocks
- LIVN Stock
- Quotes LivaNova PLC
Select your edition
All financial news and data tailored to specific country editions
