LivaNova PLC - Ordinary Shares (LIVN)

Historical Prices For LivaNova PLC - Ordinary Shares (LIVN)

Date Range:

2025-07-14 - 2025-10-14

Date	Open	High	Low	Close	Volume	Adjusted Close
10/13/2025	51.19	51.82	50.90	51.78	302,539	51.78
10/10/2025	51.80	52.42	50.41	50.69	322,261	50.69
10/09/2025	53.26	53.34	52.07	52.11	311,591	52.11
10/08/2025	52.58	53.47	52.10	53.37	255,797	53.37
10/07/2025	52.99	52.99	51.95	52.15	263,471	52.15
10/06/2025	53.35	54.31	52.50	52.63	587,276	52.63
10/03/2025	51.56	53.50	51.56	53.37	465,458	53.37
10/02/2025	50.35	51.26	50.35	51.23	455,749	51.23
10/01/2025	51.23	51.31	49.29	50.61	742,074	50.61
9/30/2025	52.29	52.74	51.73	52.38	591,982	52.38
9/29/2025	53.46	53.46	52.10	52.33	551,866	52.33
9/26/2025	52.61	53.49	52.31	53.44	667,440	53.44
9/25/2025	52.86	52.88	51.50	52.28	565,552	52.28
9/24/2025	54.00	54.41	53.02	53.23	549,679	53.23
9/23/2025	55.21	55.61	53.72	53.96	586,480	53.96
9/22/2025	54.81	55.27	54.04	55.13	451,186	55.13
9/19/2025	55.60	55.93	54.59	55.00	1,003,336	55.00
9/18/2025	54.95	56.00	54.56	55.91	555,644	55.91
9/17/2025	55.41	55.73	54.03	54.53	546,312	54.53
9/16/2025	55.72	55.91	54.52	54.93	580,674	54.93
9/15/2025	56.16	56.44	55.12	55.43	428,841	55.43
9/12/2025	56.86	57.53	56.13	56.22	571,347	56.22
9/11/2025	56.53	57.44	56.44	57.34	414,292	57.34
9/10/2025	58.43	58.43	56.42	56.52	468,405	56.52
9/09/2025	58.45	58.91	58.12	58.72	388,480	58.72
9/08/2025	58.14	58.33	57.09	58.32	477,640	58.32
9/05/2025	58.20	58.42	57.84	57.97	958,459	57.97
9/04/2025	56.40	58.19	56.00	58.15	561,647	58.15
9/03/2025	56.81	57.22	55.50	56.59	834,716	56.59
9/02/2025	55.94	56.92	55.63	56.92	582,074	56.92
8/29/2025	55.47	56.39	55.28	56.37	483,367	56.37
8/28/2025	56.35	56.35	55.38	55.45	445,519	55.45
8/27/2025	56.39	56.70	56.12	56.49	474,810	56.49
8/26/2025	56.12	56.64	54.50	56.59	705,797	56.59
8/25/2025	56.00	57.05	55.30	56.35	933,245	56.35
8/22/2025	53.46	55.99	53.40	55.90	728,016	55.90
8/21/2025	53.37	53.64	52.81	52.86	354,118	52.86
8/20/2025	53.41	53.82	53.00	53.39	561,501	53.39
8/19/2025	53.22	53.61	52.72	53.48	731,654	53.48
8/18/2025	53.63	53.98	52.95	53.27	474,827	53.27
8/15/2025	54.40	54.72	53.51	53.72	695,071	53.72
8/14/2025	52.50	54.19	52.17	54.13	883,781	54.13
8/13/2025	50.77	53.38	50.62	53.06	917,940	53.06
8/12/2025	49.98	51.06	49.77	50.64	632,381	50.64
8/11/2025	48.88	49.87	48.78	49.56	850,998	49.56
8/08/2025	48.97	49.90	48.57	48.84	823,704	48.84
8/07/2025	47.82	48.69	47.13	48.52	942,871	48.52
8/06/2025	46.10	48.50	45.64	47.36	1,415,940	47.36
8/05/2025	42.75	42.75	41.87	42.61	1,362,347	42.61
8/04/2025	41.17	42.79	41.13	42.76	1,076,939	42.76
8/01/2025	41.84	41.93	41.02	41.13	800,401	41.13
7/31/2025	43.55	43.74	42.16	42.19	918,013	42.19
7/30/2025	43.99	44.76	43.43	44.01	801,250	44.01
7/29/2025	43.63	44.11	43.21	43.99	792,421	43.99
7/28/2025	43.84	44.30	43.40	43.46	675,320	43.46
7/25/2025	43.55	43.95	42.85	43.67	411,195	43.67
7/24/2025	44.00	44.00	43.08	43.29	759,188	43.29
7/23/2025	44.00	44.20	43.24	44.12	700,277	44.12
7/22/2025	42.37	43.62	42.37	43.56	846,317	43.56
7/21/2025	41.98	42.56	41.98	42.35	582,385	42.35
7/18/2025	42.67	43.05	41.94	41.98	514,249	41.98
7/17/2025	42.79	43.45	42.40	42.54	577,377	42.54
7/16/2025	43.43	43.44	42.62	42.99	540,319	42.99
7/15/2025	44.27	44.63	43.34	43.43	498,795	43.43
7/14/2025	44.14	45.03	43.60	43.97	571,380	43.97