LivePerson, Inc. (TLV:LPSN)
Israel · Delayed Price · Currency is ILS · Price in ILA 1,007.00
+46.90 (4.88%)
At close: Jan 30, 2026
LivePerson Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 960.10 | 1,014.00 | 960.10 | 1,007.00 | 1,007.00 | 4.88% | 20,556 |
| Jan 29, 2026 | 980.00 | 999.00 | 942.00 | 960.10 | 960.10 | -3.88% | 38,735 |
| Jan 28, 2026 | 960.80 | 1,010.00 | 960.80 | 998.90 | 998.90 | 5.03% | 47,529 |
| Jan 27, 2026 | 1,011.00 | 1,011.00 | 940.00 | 951.10 | 951.10 | -5.92% | 63,365 |
| Jan 26, 2026 | 1,001.00 | 1,019.00 | 995.00 | 1,011.00 | 1,011.00 | -0.30% | 25,163 |
| Jan 23, 2026 | 1,001.00 | 1,034.00 | 1,001.00 | 1,014.00 | 1,014.00 | 1.00% | 12,486 |
| Jan 22, 2026 | 928.00 | 1,009.00 | 928.00 | 1,004.00 | 1,004.00 | 7.22% | 66,245 |
| Jan 21, 2026 | 959.10 | 960.00 | 927.90 | 936.40 | 936.40 | -2.37% | 58,018 |
| Jan 20, 2026 | 983.00 | 983.00 | 940.30 | 959.10 | 959.10 | -2.04% | 45,231 |
| Jan 19, 2026 | 991.00 | 991.00 | 976.60 | 979.10 | 979.10 | -4.01% | 41,004 |
| Jan 16, 2026 | 1,044.00 | 1,055.00 | 1,015.00 | 1,020.00 | 1,020.00 | -4.76% | 36,867 |
| Jan 15, 2026 | 1,154.00 | 1,154.00 | 1,057.00 | 1,071.00 | 1,071.00 | -7.19% | 66,246 |
| Jan 14, 2026 | 1,204.00 | 1,213.00 | 1,150.00 | 1,154.00 | 1,154.00 | -4.15% | 86,474 |
| Jan 13, 2026 | 1,205.00 | 1,226.00 | 1,198.00 | 1,204.00 | 1,204.00 | 0.67% | 42,989 |
| Jan 12, 2026 | 1,225.00 | 1,225.00 | 1,193.00 | 1,196.00 | 1,196.00 | -5.08% | 93,560 |
| Jan 9, 2026 | 1,246.00 | 1,275.00 | 1,256.00 | 1,260.00 | 1,260.00 | 1.12% | 7,549 |
| Jan 8, 2026 | 1,280.00 | 1,288.00 | 1,242.00 | 1,246.00 | 1,246.00 | -5.10% | 36,113 |
| Jan 7, 2026 | 1,295.00 | 1,320.00 | 1,295.00 | 1,313.00 | 1,313.00 | 1.39% | 25,763 |
| Jan 6, 2026 | 1,260.00 | 1,304.00 | 1,260.00 | 1,295.00 | 1,295.00 | -0.38% | 21,657 |
| Jan 5, 2026 | 1,244.00 | 1,317.00 | 1,244.00 | 1,300.00 | 1,300.00 | 4.50% | 55,125 |
| Jan 1, 2026 | 1,232.00 | 1,269.00 | 1,232.00 | 1,244.00 | 1,244.00 | -2.43% | 37,345 |
| Dec 31, 2025 | 1,266.00 | 1,297.00 | 1,266.00 | 1,275.00 | 1,275.00 | -1.62% | 59,595 |
| Dec 30, 2025 | 1,304.00 | 1,338.00 | 1,232.00 | 1,296.00 | 1,296.00 | -0.69% | 69,797 |
| Dec 29, 2025 | 1,303.00 | 1,330.00 | 1,240.00 | 1,305.00 | 1,305.00 | 0.15% | 64,890 |
| Dec 28, 2025 | 1,300.00 | 1,306.00 | 1,298.00 | 1,303.00 | 1,303.00 | -1.14% | 15,219 |
| Dec 25, 2025 | 1,310.00 | 1,323.00 | 1,303.00 | 1,318.00 | 1,318.00 | 0.61% | 18,178 |
| Dec 24, 2025 | 1,348.00 | 1,350.00 | 1,306.00 | 1,310.00 | 1,310.00 | -2.82% | 46,374 |
| Dec 23, 2025 | 1,374.00 | 1,381.00 | 1,340.00 | 1,348.00 | 1,348.00 | -1.89% | 38,676 |
| Dec 22, 2025 | 1,356.00 | 1,382.00 | 1,343.00 | 1,374.00 | 1,374.00 | 1.33% | 61,492 |
| Dec 21, 2025 | 1,359.00 | 1,369.00 | 1,346.00 | 1,356.00 | 1,356.00 | -7.50% | 69,860 |
| Dec 18, 2025 | 1,480.00 | 1,506.00 | 1,460.00 | 1,466.00 | 1,466.00 | -5.36% | 93,896 |
| Dec 17, 2025 | 1,509.00 | 1,569.00 | 1,509.00 | 1,549.00 | 1,549.00 | 2.65% | 11,357 |
| Dec 16, 2025 | 1,522.00 | 1,571.00 | 1,498.00 | 1,509.00 | 1,509.00 | -2.65% | 29,216 |
| Dec 15, 2025 | 1,640.00 | 1,663.00 | 1,544.00 | 1,550.00 | 1,550.00 | -5.49% | 44,044 |
| Dec 14, 2025 | 1,636.00 | 1,648.00 | 1,636.00 | 1,640.00 | 1,640.00 | -2.50% | 7,617 |
| Dec 11, 2025 | 1,636.00 | 1,728.00 | 1,636.00 | 1,682.00 | 1,682.00 | 0.12% | 56,657 |
| Dec 10, 2025 | 1,664.00 | 1,729.00 | 1,669.00 | 1,680.00 | 1,680.00 | 0.96% | 43,002 |
| Dec 9, 2025 | 1,628.00 | 1,680.00 | 1,610.00 | 1,664.00 | 1,664.00 | 2.21% | 20,971 |
| Dec 8, 2025 | 1,600.00 | 1,649.00 | 1,588.00 | 1,628.00 | 1,628.00 | 1.31% | 30,973 |
| Dec 7, 2025 | 1,606.00 | 1,619.00 | 1,600.00 | 1,607.00 | 1,607.00 | 0.06% | 10,456 |
| Dec 4, 2025 | 1,575.00 | 1,624.00 | 1,562.00 | 1,606.00 | 1,606.00 | 5.10% | 42,984 |
| Dec 3, 2025 | 1,540.00 | 1,578.00 | 1,516.00 | 1,528.00 | 1,528.00 | -0.78% | 44,944 |
| Dec 2, 2025 | 1,576.00 | 1,640.00 | 1,532.00 | 1,540.00 | 1,540.00 | -2.90% | 44,310 |
| Dec 1, 2025 | 1,630.00 | 1,669.00 | 1,582.00 | 1,586.00 | 1,586.00 | -3.06% | 29,034 |
| Nov 30, 2025 | 1,583.00 | 1,650.00 | 1,576.00 | 1,636.00 | 1,636.00 | 3.35% | 30,434 |
| Nov 27, 2025 | 1,559.00 | 1,600.00 | 1,559.00 | 1,583.00 | 1,583.00 | 1.54% | 22,159 |
| Nov 26, 2025 | 1,530.00 | 1,576.00 | 1,523.00 | 1,559.00 | 1,559.00 | 0.32% | 30,298 |
| Nov 25, 2025 | 1,580.00 | 1,584.00 | 1,521.00 | 1,554.00 | 1,554.00 | -4.60% | 54,533 |
| Nov 24, 2025 | 1,552.00 | 1,638.00 | 1,552.00 | 1,629.00 | 1,629.00 | 4.96% | 42,070 |
| Nov 23, 2025 | 1,577.00 | 1,577.00 | 1,548.00 | 1,552.00 | 1,552.00 | -1.59% | 16,286 |