LivePerson, Inc. (TLV:LPSN)
Israel · Delayed Price · Currency is ILS · Price in ILA 300.00
-12.00 (-3.85%)
Sep 14, 2025, 3:49 PM IDT
LivePerson Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2025 | 311.10 | 316.50 | 310.00 | 312.00 | 312.00 | -3.94% | 206,075 |
| Sep 10, 2025 | 317.50 | 333.20 | 317.50 | 324.80 | 324.80 | 2.30% | 262,893 |
| Sep 9, 2025 | 315.70 | 321.40 | 315.70 | 317.50 | 317.50 | 1.63% | 84,786 |
| Sep 8, 2025 | 308.00 | 316.60 | 307.70 | 312.40 | 312.40 | 1.43% | 85,979 |
| Sep 7, 2025 | 301.30 | 309.90 | 301.30 | 308.00 | 308.00 | 2.22% | 44,899 |
| Sep 4, 2025 | 305.00 | 310.40 | 300.00 | 301.30 | 301.30 | -2.08% | 227,883 |
| Sep 3, 2025 | 308.10 | 310.80 | 304.40 | 307.70 | 307.70 | -0.13% | 170,483 |
| Sep 2, 2025 | 314.40 | 320.00 | 302.00 | 308.10 | 308.10 | -2.00% | 186,871 |
| Sep 1, 2025 | 314.70 | 319.00 | 310.00 | 314.40 | 314.40 | -0.10% | 91,720 |
| Aug 31, 2025 | 312.10 | 316.00 | 312.00 | 314.70 | 314.70 | 0.83% | 72,615 |
| Aug 28, 2025 | 347.00 | 347.00 | 294.30 | 312.10 | 312.10 | -14.23% | 1,739,275 |
| Aug 27, 2025 | 356.70 | 369.80 | 351.40 | 363.90 | 363.90 | 2.02% | 237,495 |
| Aug 26, 2025 | 378.00 | 378.00 | 353.40 | 356.70 | 356.70 | -5.63% | 150,399 |
| Aug 25, 2025 | 371.70 | 390.20 | 366.50 | 378.00 | 378.00 | 1.69% | 269,093 |
| Aug 24, 2025 | 371.60 | 382.10 | 365.00 | 371.70 | 371.70 | 0.03% | 91,809 |
| Aug 21, 2025 | 359.30 | 375.00 | 353.70 | 371.60 | 371.60 | 7.55% | 252,522 |
| Aug 20, 2025 | 362.60 | 362.60 | 340.90 | 345.50 | 345.50 | -4.72% | 141,753 |
| Aug 19, 2025 | 339.30 | 362.60 | 339.30 | 362.60 | 362.60 | 6.87% | 184,640 |
| Aug 18, 2025 | 336.10 | 347.60 | 330.70 | 339.30 | 339.30 | 0.95% | 187,879 |
| Aug 17, 2025 | 335.00 | 337.10 | 332.40 | 336.10 | 336.10 | 1.11% | 65,393 |
| Aug 14, 2025 | 332.50 | 343.10 | 324.00 | 332.40 | 332.40 | -0.03% | 280,409 |
| Aug 13, 2025 | 340.00 | 347.90 | 327.10 | 332.50 | 332.50 | -3.34% | 413,247 |
| Aug 12, 2025 | 376.00 | 390.00 | 344.00 | 344.00 | 344.00 | -18.10% | 643,518 |
| Aug 11, 2025 | 408.10 | 420.00 | 397.50 | 420.00 | 420.00 | 2.92% | 330,262 |
| Aug 10, 2025 | 414.00 | 414.00 | 393.60 | 408.10 | 408.10 | -1.66% | 161,728 |
| Aug 7, 2025 | 400.10 | 415.00 | 360.50 | 415.00 | 415.00 | -1.45% | 1,265,604 |
| Aug 6, 2025 | 305.30 | 543.00 | 296.50 | 421.10 | 421.10 | 37.93% | 1,952,625 |
| Aug 5, 2025 | 299.60 | 306.90 | 299.60 | 305.30 | 305.30 | 1.90% | 200,766 |
| Aug 4, 2025 | 295.00 | 305.50 | 293.60 | 299.60 | 299.60 | -3.91% | 240,946 |
| Jul 31, 2025 | 309.00 | 314.00 | 305.00 | 311.80 | 311.80 | -3.47% | 349,613 |
| Jul 30, 2025 | 342.80 | 342.80 | 323.00 | 323.00 | 323.00 | -5.78% | 140,732 |
| Jul 29, 2025 | 346.00 | 350.00 | 339.40 | 342.80 | 342.80 | -0.92% | 98,545 |
| Jul 28, 2025 | 337.10 | 346.00 | 333.00 | 346.00 | 346.00 | 3.56% | 108,975 |
| Jul 27, 2025 | 334.10 | 339.90 | 332.20 | 334.10 | 334.10 | -3.52% | 73,011 |
| Jul 24, 2025 | 333.60 | 351.10 | 328.10 | 346.30 | 346.30 | 3.81% | 219,157 |
| Jul 23, 2025 | 328.10 | 343.00 | 326.00 | 333.60 | 333.60 | 3.22% | 203,777 |
| Jul 22, 2025 | 331.20 | 331.20 | 313.10 | 323.20 | 323.20 | -2.42% | 260,117 |
| Jul 21, 2025 | 323.50 | 336.00 | 322.00 | 331.20 | 331.20 | 2.38% | 192,486 |
| Jul 20, 2025 | 337.50 | 337.60 | 320.20 | 323.50 | 323.50 | -4.15% | 90,827 |
| Jul 17, 2025 | 314.80 | 345.00 | 314.80 | 337.50 | 337.50 | 7.21% | 247,247 |
| Jul 16, 2025 | 311.30 | 317.60 | 304.80 | 314.80 | 314.80 | 1.12% | 108,082 |
| Jul 15, 2025 | 320.60 | 320.60 | 309.80 | 311.30 | 311.30 | -3.59% | 116,644 |
| Jul 14, 2025 | 308.50 | 332.50 | 304.00 | 322.90 | 322.90 | 4.67% | 191,929 |
| Jul 13, 2025 | 310.00 | 310.00 | 304.70 | 308.50 | 308.50 | -8.57% | 204,658 |
| Jul 10, 2025 | 354.00 | 354.00 | 335.00 | 337.40 | 337.40 | -6.12% | 358,220 |
| Jul 9, 2025 | 362.40 | 363.00 | 356.80 | 359.40 | 359.40 | -0.83% | 114,820 |
| Jul 8, 2025 | 357.00 | 367.50 | 355.00 | 362.40 | 362.40 | -4.93% | 201,087 |
| Jul 7, 2025 | 360.60 | 390.00 | 360.60 | 381.20 | 381.20 | 5.71% | 414,891 |
| Jul 6, 2025 | 364.30 | 369.30 | 352.00 | 360.60 | 360.60 | -1.02% | 79,868 |
| Jul 3, 2025 | 355.00 | 380.00 | 355.00 | 364.30 | 364.30 | 7.24% | 678,786 |