LivaNova PLC - Ordinary Shares (LIVN)

Historical Prices For LivaNova PLC - Ordinary Shares (LIVN)

Date Range:

2025-03-01 - 2025-06-01

Date	Open	High	Low	Close	Volume	Adjusted Close
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
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	35.95	1,262,294	35.95
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