Livanova Plc Stock Price History
| LIVN Stock | USD 50.64 1.08 2.18% |
Below is the normalized historical share price chart for LivaNova PLC extending back to February 11, 1993. This chart has been adjusted for all splits and dividends and is plotted against all major global economic recessions. As of today, the current price of LivaNova PLC stands at 50.64, as last reported on the 12th of August 2025, with the highest price reaching 51.06 and the lowest price hitting 49.78 during the day.
If you're considering investing in LivaNova Stock, it is important to understand the factors that can impact its price. LivaNova PLC appears to be very steady, given 3 months investment horizon. LivaNova PLC has Sharpe Ratio of 0.12, which conveys that the firm had a 0.12 % return per unit of risk over the last 3 months. We have found twenty-nine technical indicators for LivaNova PLC, which you can use to evaluate the volatility of the firm. Please exercise LivaNova PLC's Downside Deviation of 1.96, mean deviation of 1.6, and Risk Adjusted Performance of 0.0821 to check out if our risk estimates are consistent with your expectations. LivaNova PLC reported last year Issuance Of Capital Stock of (1.62 Million). As of the 12th of August 2025, Stock Based Compensation To Revenue is likely to grow to 0.05, while Common Stock Shares Outstanding is likely to drop about 32.6 M. . At this time, LivaNova PLC's Price Earnings Ratio is very stable compared to the past year. As of the 12th of August 2025, Price Earnings To Growth Ratio is likely to grow to 0.16, while Price To Sales Ratio is likely to drop 1.90. LivaNova Stock price history is provided at the adjusted basis, taking into account all of the recent filings.
IPO Date 10th of February 1993 | 200 Day MA 45.15 | 50 Day MA 44.966 | Beta 0.925 |
Sharpe Ratio = 0.1155
| Best Portfolio | Best Equity | |||
| Good Returns | ||||
| Average Returns | ||||
| Small Returns | LIVN | |||
| Cash | Small Risk | Average Risk | High Risk | Huge Risk |
| Negative Returns |
Estimated Market Risk
| 2.33 actual daily | 20 80% of assets are more volatile |
Expected Return
| 0.27 actual daily | 5 95% of assets have higher returns |
Risk-Adjusted Return
| 0.12 actual daily | 9 91% of assets perform better |
Based on monthly moving average LivaNova PLC is performing at about 9% of its full potential. If added to a well diversified portfolio the total return can be enhanced and market risk can be reduced. You can increase risk-adjusted return of LivaNova PLC by adding it to a well-diversified portfolio.
Price Book 2.41 | Enterprise Value Ebitda 327.9584 | Price Sales 2.0667 | Shares Float 54.4 M | Wall Street Target Price 64.7 |
LivaNova PLC Stock Price History Chart
There are several ways to analyze LivaNova Stock price data. The simplest method is using a basic LivaNova candlestick price chart, which shows LivaNova PLC price history and the buying and selling dynamics of a specified period. Many traders also use subjective judgment to their trading calls, avoiding the need to trade based on technical analysis.
| Highest Price | August 12, 2025 | 50.64 |
| Lowest Price | August 1, 2025 | 41.13 |
LivaNova PLC August 12, 2025 Stock Price Synopsis
Various analyses of LivaNova PLC's daily price changes, such as its Balance Of Power or Price Action, are crucial when deciding whether to buy, hold, or sell LivaNova Stock. It can be used to describe the percentage change in the price of LivaNova PLC from one trading day to the next and could be a valuable metric for traders and investors to gauge the volatility and momentum of LivaNova Stock.| LivaNova PLC Price Daily Balance Of Power | 0.84 | |
| LivaNova PLC Price Rate Of Daily Change | 1.02 | |
| LivaNova PLC Accumulation Distribution | 15,853 | |
| LivaNova PLC Price Action Indicator | 0.76 |
LivaNova PLC August 12, 2025 Stock Price Analysis
LivaNova Stock Price History Data
The price series of LivaNova PLC for the period between Wed, May 14, 2025 and Tue, Aug 12, 2025 has a statistical range of 8.43 with a coefficient of variation of 3.89. The daily prices for the period are spread out with arithmetic mean of 44.67. The median price for the last 90 days is 44.33.| Open | High | Low | Close | Volume | ||
08/12/2025 | 49.98 | 51.06 | 49.78 | 50.64 | 632,381 | |
| 08/11/2025 | 48.88 | 49.87 | 48.78 | 49.56 | 850,998 | |
| 08/08/2025 | 48.97 | 49.90 | 48.57 | 48.84 | 823,704 | |
08/07/2025 | 47.82 | 48.69 | 47.13 | 48.52 | 942,871 | |
| 08/06/2025 | 46.10 | 48.50 | 45.64 | 47.36 | 1,415,937 | |
08/05/2025 | 42.75 | 42.75 | 41.87 | 42.61 | 1,362,346 | |
| 08/04/2025 | 41.17 | 42.79 | 41.13 | 42.76 | 1,076,939 | |
| 08/01/2025 | 41.84 | 41.93 | 41.02 | 41.13 | 800,401 | |
07/31/2025 | 43.55 | 43.74 | 42.16 | 42.19 | 918,013 | |
07/30/2025 | 43.99 | 44.76 | 43.43 | 44.01 | 801,250 | |
| 07/29/2025 | 43.63 | 44.11 | 43.21 | 43.99 | 792,421 | |
07/28/2025 | 43.84 | 44.30 | 43.40 | 43.46 | 675,320 | |
07/25/2025 | 43.55 | 43.95 | 42.86 | 43.67 | 411,195 | |
| 07/24/2025 | 44.00 | 44.00 | 43.08 | 43.29 | 759,188 | |
07/23/2025 | 44.00 | 44.20 | 43.24 | 44.12 | 700,277 | |
07/22/2025 | 42.37 | 43.62 | 42.37 | 43.56 | 846,317 | |
07/21/2025 | 41.98 | 42.56 | 41.98 | 42.35 | 582,385 | |
07/18/2025 | 42.67 | 43.05 | 41.94 | 41.98 | 514,249 | |
07/17/2025 | 42.79 | 43.46 | 42.40 | 42.54 | 577,377 | |
07/16/2025 | 43.43 | 43.44 | 42.62 | 42.99 | 540,319 | |
07/15/2025 | 44.27 | 44.63 | 43.34 | 43.43 | 498,795 | |
07/14/2025 | 44.14 | 45.04 | 43.60 | 43.97 | 571,380 | |
| 07/11/2025 | 46.30 | 46.47 | 44.30 | 44.33 | 545,629 | |
07/10/2025 | 47.14 | 47.42 | 46.25 | 46.67 | 597,714 | |
07/09/2025 | 46.66 | 47.22 | 46.38 | 47.17 | 610,701 | |
07/08/2025 | 45.58 | 47.17 | 45.54 | 46.66 | 602,331 | |
07/07/2025 | 45.66 | 46.41 | 45.20 | 45.58 | 502,642 | |
07/03/2025 | 46.41 | 46.50 | 45.89 | 46.13 | 243,250 | |
07/02/2025 | 45.57 | 46.22 | 45.30 | 46.08 | 436,171 | |
07/01/2025 | 44.64 | 46.30 | 44.64 | 45.75 | 471,611 | |
06/30/2025 | 45.78 | 46.17 | 44.28 | 45.02 | 706,339 | |
| 06/27/2025 | 45.78 | 46.13 | 45.15 | 45.75 | 703,642 | |
06/26/2025 | 45.80 | 46.92 | 45.51 | 45.80 | 308,949 | |
06/25/2025 | 45.91 | 46.38 | 45.60 | 45.87 | 359,342 | |
06/24/2025 | 46.04 | 46.24 | 45.09 | 46.03 | 429,794 | |
06/23/2025 | 45.34 | 45.80 | 44.62 | 45.57 | 466,773 | |
06/20/2025 | 45.70 | 46.49 | 44.83 | 45.51 | 910,276 | |
06/18/2025 | 44.32 | 45.47 | 44.01 | 45.17 | 669,960 | |
06/17/2025 | 45.00 | 45.28 | 44.19 | 44.35 | 472,783 | |
06/16/2025 | 45.86 | 46.38 | 45.30 | 45.50 | 409,159 | |
06/13/2025 | 46.05 | 46.47 | 45.63 | 45.76 | 417,134 | |
06/12/2025 | 46.39 | 46.78 | 46.33 | 46.63 | 453,668 | |
06/11/2025 | 47.46 | 47.88 | 46.50 | 46.70 | 1,019,621 | |
06/10/2025 | 46.45 | 47.77 | 46.34 | 47.60 | 675,062 | |
06/09/2025 | 46.04 | 46.64 | 45.82 | 46.30 | 783,047 | |
| 06/06/2025 | 45.22 | 46.11 | 45.22 | 45.95 | 932,281 | |
06/05/2025 | 44.53 | 45.01 | 44.14 | 44.85 | 580,397 | |
06/04/2025 | 44.21 | 44.53 | 43.87 | 44.48 | 470,485 | |
06/03/2025 | 43.47 | 44.15 | 42.98 | 44.10 | 623,155 | |
06/02/2025 | 43.09 | 43.53 | 42.79 | 43.41 | 636,733 | |
05/30/2025 | 43.02 | 43.61 | 42.44 | 43.25 | 596,572 | |
05/29/2025 | 42.94 | 43.44 | 42.54 | 43.17 | 589,200 | |
| 05/28/2025 | 43.77 | 44.13 | 42.71 | 42.79 | 513,429 | |
05/27/2025 | 42.52 | 44.03 | 42.52 | 44.02 | 797,057 | |
05/23/2025 | 42.77 | 42.98 | 41.73 | 41.88 | 602,740 | |
05/22/2025 | 43.42 | 43.62 | 42.81 | 43.18 | 677,238 | |
05/21/2025 | 44.38 | 44.67 | 43.51 | 43.66 | 652,610 | |
05/20/2025 | 44.87 | 45.29 | 44.38 | 44.88 | 742,615 | |
05/19/2025 | 43.87 | 44.34 | 43.68 | 43.97 | 476,361 | |
05/16/2025 | 43.86 | 44.57 | 43.80 | 44.40 | 517,238 | |
05/15/2025 | 43.57 | 43.98 | 43.08 | 43.82 | 718,998 |
About LivaNova PLC Stock history
LivaNova PLC investors dedicate a lot of time and effort to gaining insight into how a market's past behavior relates to its future. Access to timely market data for LivaNova is vital when making an investment decision, and regardless of whether you use fundamental or technical analysis, your return on investment in LivaNova PLC will depend on recognizing future opportunities and eliminating past mistakes. Historical data analysis is the study of market behavior over a given time. Recorded market-related data such as price, volatility, and volume can be quantified and studied over a defined period. Through a detailed examination of a market's past behavior, traders and investors can gain perspective on the inner workings of that market. The information obtained throughout analyzing LivaNova PLC stock prices may prove useful in developing a viable investing in LivaNova PLC
| Last Reported | Projected for Next Year | ||
| Common Stock Shares Outstanding | 54.6 M | 32.6 M | |
| Net Loss | -77.6 M | -73.7 M |
LivaNova PLC Stock Technical Analysis
LivaNova PLC technical stock analysis exercises models and trading practices based on price and volume transformations, such as the moving averages, relative strength index, regressions, price and return correlations, business cycles, stock market cycles, or different charting patterns.
Did you try this?
Run Aroon Oscillator Now
Aroon OscillatorAnalyze current equity momentum using Aroon Oscillator and other momentum ratios |
| All Next | Launch Module |
LivaNova PLC Technical and Predictive Indicators
Predictive indicators are helping investors to find signals for LivaNova PLC's price direction in advance. Along with the technical and fundamental analysis of LivaNova Stock historical price patterns, it is also worthwhile for investors to track various predictive indicators of LivaNova to make sure they correctly time the market and exploit it's hidden potentials. Even though most predictive indicators are useful for the short-term horizon, it's virtually impossible to predict the unforeseen market. For traders with a short-term horizon, predictive indicators add value when properly applied. Long-term investors, however, may find many predictive indicators less useful.
| Risk Adjusted Performance | 0.0821 | |||
| Jensen Alpha | 0.0767 | |||
| Total Risk Alpha | (0.07) | |||
| Sortino Ratio | 0.0603 | |||
| Treynor Ratio | 0.1483 |
| Cycle Indicators | ||
| Math Operators | ||
| Math Transform | ||
| Momentum Indicators | ||
| Overlap Studies | ||
| Pattern Recognition | ||
| Price Transform | ||
| Statistic Functions | ||
| Volatility Indicators | ||
| Volume Indicators |
Check out Correlation Analysis to better understand how to build diversified portfolios, which includes a position in LivaNova PLC. Also, note that the market value of any company could be closely tied with the direction of predictive economic indicators such as signals in interest. To learn how to invest in LivaNova Stock, please use our How to Invest in LivaNova PLC guide.You can also try the Share Portfolio module to track or share privately all of your investments from the convenience of any device.
Is Health Care Equipment & Supplies space expected to grow? Or is there an opportunity to expand the business' product line in the future? Factors like these will boost the valuation of LivaNova PLC. If investors know LivaNova will grow in the future, the company's valuation will be higher. The financial industry is built on trying to define current growth potential and future valuation accurately. All the valuation information about LivaNova PLC listed above have to be considered, but the key to understanding future value is determining which factors weigh more heavily than others.
Quarterly Earnings Growth 0.659 | Earnings Share (3.88) | Revenue Per Share | Quarterly Revenue Growth 0.107 | Return On Assets |
The market value of LivaNova PLC is measured differently than its book value, which is the value of LivaNova that is recorded on the company's balance sheet. Investors also form their own opinion of LivaNova PLC's value that differs from its market value or its book value, called intrinsic value, which is LivaNova PLC's true underlying value. Investors use various methods to calculate intrinsic value and buy a stock when its market value falls below its intrinsic value. Because LivaNova PLC's market value can be influenced by many factors that don't directly affect LivaNova PLC's underlying business (such as a pandemic or basic market pessimism), market value can vary widely from intrinsic value.
Please note, there is a significant difference between LivaNova PLC's value and its price as these two are different measures arrived at by different means. Investors typically determine if LivaNova PLC is a good investment by looking at such factors as earnings, sales, fundamental and technical indicators, competition as well as analyst projections. However, LivaNova PLC's price is the amount at which it trades on the open market and represents the number that a seller and buyer find agreeable to each party.