Livanova Plc Stock Price History

LIVN Stock  USD 41.41  2.17  5.53%   
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 41.41, as last reported on the 18th of March 2025, with the highest price reaching 41.72 and the lowest price hitting 39.44 during the day.
IPO Date
10th of February 1993
200 Day MA
49.93
50 Day MA
45.9262
Beta
1.109
 
Dot-com Bubble
 
Housing Crash
 
Credit Downgrade
 
Yuan Drop
 
Covid
If you're considering investing in LivaNova Stock, it is important to understand the factors that can impact its price. LivaNova PLC has Sharpe Ratio of -0.0697, which conveys that the firm had a -0.0697 % return per unit of risk over the last 3 months. LivaNova PLC exposes twenty-two different technical indicators, which can help you to evaluate volatility embedded in its price movement. Please verify LivaNova PLC's Risk Adjusted Performance of (0.1), standard deviation of 2.66, and Mean Deviation of 1.59 to check out the risk estimate we provide.
  
LivaNova PLC reported last year Issuance Of Capital Stock of (1.62 Million). As of the 18th of March 2025, Stock Based Compensation To Revenue is likely to grow to 0.05, while Common Stock Shares Outstanding is likely to drop about 32.8 M. . At this time, LivaNova PLC's Price Earnings Ratio is very stable compared to the past year. As of the 18th of March 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.

Sharpe Ratio = -0.0697

Best PortfolioBest Equity
Good Returns
Average Returns
Small Returns
CashSmall RiskAverage RiskHigh RiskHuge Risk
Negative ReturnsLIVN

Estimated Market Risk

 2.8
  actual daily
24
76% of assets are more volatile

Expected Return

 -0.19
  actual daily
0
Most of other assets have higher returns

Risk-Adjusted Return

 -0.07
  actual daily
0
Most of other assets perform better
Based on monthly moving average LivaNova PLC is not performing at its full potential. However, 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 LivaNova PLC to a well-diversified portfolio.
Price Book
1.615
Enterprise Value Ebitda
11.7524
Price Sales
1.7015
Shares Float
51.1 M
Wall Street Target Price
62.3

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 PriceJanuary 29, 202550.73
Lowest PriceMarch 10, 202537.02

LivaNova PLC March 18, 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 0.95 
LivaNova PLC Price Rate Of Daily Change 1.06 
LivaNova PLC Accumulation Distribution 61,805 
LivaNova PLC Price Action Indicator 1.91 

LivaNova PLC March 18, 2025 Stock Price Analysis

When benchmark price declines in a down market, there may be an uptick in LivaNova Stock price where buyers come in believing the asset is cheap or selling overdone. The opposite is true when the market is bullish. You can use LivaNova PLC intraday prices and daily technical indicators to check the level of noise trading in LivaNova Stock and then apply it to test your longer-term investment strategies against LivaNova.

LivaNova Stock Price History Data

The price series of LivaNova PLC for the period between Wed, Dec 18, 2024 and Tue, Mar 18, 2025 has a statistical range of 15.09 with a coefficient of variation of 7.91. The daily prices for the period are spread out with arithmetic mean of 46.62. The median price for the last 90 days is 47.63.
OpenHighLowCloseVolume
03/17/2025 39.50  41.72  39.44  41.41  1,130,919 
03/14/2025 38.78  39.48  38.73  39.24  514,619 
03/13/2025 38.99  39.27  38.40  38.56  616,612 
03/12/2025 39.18  39.51  38.53  39.07  947,789 
03/11/2025 37.13  39.20  37.05  39.06  1,320,494 
03/10/2025 39.10  39.31  36.85  37.02  1,184,206 
03/07/2025 39.85  40.42  38.91  39.17  1,043,369 
03/06/2025 40.47  41.14  39.42  39.99  1,042,535 
03/05/2025 41.91  42.75  40.68  40.87  707,490 
03/04/2025 41.41  42.60  41.30  41.56  648,238 
03/03/2025 42.23  42.32  41.06  41.72  575,971 
02/28/2025 41.05  41.67  40.67  41.63  807,916 
02/27/2025 41.45  41.82  40.66  40.93  857,731 
02/26/2025 41.01  42.38  40.37  41.45  1,604,643 
02/25/2025 46.89  47.49  40.51  41.70  2,800,497 
02/24/2025 47.51  49.80  47.29  49.50  1,308,137 
02/21/2025 48.16  48.40  47.24  47.44  493,509 
02/20/2025 47.36  48.21  47.29  47.99  461,444 
02/19/2025 46.96  47.54  46.75  47.51  565,415 
02/18/2025 47.63  47.90  46.86  47.21  468,064 
02/14/2025 48.37  49.96  47.52  47.68  340,655 
02/13/2025 48.03  48.74  47.10  47.62  313,371 
02/12/2025 47.39  47.72  46.87  47.65  327,505 
02/11/2025 49.26  49.90  47.75  47.83  335,026 
02/10/2025 47.94  48.57  47.64  48.51  542,086 
02/07/2025 48.07  48.42  47.60  47.82  562,307 
02/06/2025 48.64  48.76  47.48  47.97  302,716 
02/05/2025 48.36  49.06  48.01  48.72  266,410 
02/04/2025 48.00  48.86  48.00  48.25  271,683 
02/03/2025 49.15  49.54  48.06  48.06  391,046 
01/31/2025 50.31  51.08  49.82  49.95  598,187 
01/30/2025 51.00  52.08  50.61  50.64  351,584 
01/29/2025 50.34  50.94  50.27  50.73  310,284 
01/28/2025 49.75  51.65  49.67  50.53  612,180 
01/27/2025 48.24  50.45  47.90  49.53  604,065 
01/24/2025 48.52  48.97  47.75  48.15  833,230 
01/23/2025 48.62  49.23  48.35  48.82  486,916 
01/22/2025 48.86  49.46  48.23  48.65  407,487 
01/21/2025 48.68  49.26  48.41  49.21  324,576 
01/17/2025 48.36  48.70  47.99  48.30  550,520 
01/16/2025 47.55  48.13  47.23  47.98  409,756 
01/15/2025 48.41  48.73  47.55  47.63  554,633 
01/14/2025 47.54  48.18  47.05  47.63  639,459 
01/13/2025 46.55  47.53  46.02  47.32  813,502 
01/10/2025 47.35  47.90  46.33  46.66  337,088 
01/08/2025 46.81  48.13  46.77  48.04  455,859 
01/07/2025 47.58  47.79  46.55  47.03  400,057 
01/06/2025 47.18  48.18  47.12  47.55  352,911 
01/03/2025 46.75  47.43  46.30  47.27  302,087 
01/02/2025 46.74  47.92  46.35  46.65  361,611 
12/31/2024 45.99  46.52  45.75  46.31  261,713 
12/30/2024 46.40  46.40  45.68  45.70  332,903 
12/27/2024 46.76  47.08  46.09  46.56  383,072 
12/26/2024 46.66  47.25  46.29  47.06  322,301 
12/24/2024 47.15  47.15  46.61  46.75  132,393 
12/23/2024 47.45  47.55  46.44  46.99  432,052 
12/20/2024 47.03  49.32  47.03  47.59  1,387,307 
12/19/2024 47.78  47.80  45.95  47.49  666,691 
12/18/2024 50.10  50.10  47.56  47.59  566,620 
12/17/2024 49.89  50.80  49.49  49.94  542,908 
12/16/2024 51.25  51.52  49.64  50.15  520,964 

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 ReportedProjected for Next Year
Common Stock Shares Outstanding54.6 M32.8 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.
A focus of LivaNova PLC technical analysis is to determine if market prices reflect all relevant information impacting that market. A technical analyst looks at the history of LivaNova PLC trading pattern rather than external drivers such as economic, fundamental, or social events. It is believed that price action tends to repeat itself due to investors' collective, patterned behavior. Hence technical analysis focuses on identifiable price trends and conditions. More Info...

Did you try this?

Run USA ETFs Now

   

USA ETFs

Find actively traded Exchange Traded Funds (ETF) in USA
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.
When determining whether LivaNova PLC offers a strong return on investment in its stock, a comprehensive analysis is essential. The process typically begins with a thorough review of LivaNova PLC's financial statements, including income statements, balance sheets, and cash flow statements, to assess its financial health. Key financial ratios are used to gauge profitability, efficiency, and growth potential of Livanova Plc Stock. Outlined below are crucial reports that will aid in making a well-informed decision on Livanova Plc Stock:
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 real.
To learn how to invest in LivaNova Stock, please use our How to Invest in LivaNova PLC guide.
You can also try the Latest Portfolios module to quick portfolio dashboard that showcases your latest portfolios.
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
2.43
Earnings Share
1.16
Revenue Per Share
23.109
Quarterly Revenue Growth
0.038
Return On Assets
0.0419
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.