LivePerson, Inc. (TLV:LPSN)
Israel · Delayed Price · Currency is ILS · Price in ILA 2,004.00
+120.00 (6.37%)
Nov 6, 2025, 5:24 PM IDT
LivePerson Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2025 | 1,901.00 | 2,004.00 | 1,887.00 | 2,004.00 | 2,004.00 | 6.37% | 157,854 |
| Nov 5, 2025 | 1,944.00 | 1,944.00 | 1,850.00 | 1,884.00 | 1,884.00 | -3.09% | 65,370 |
| Nov 4, 2025 | 2,098.00 | 2,098.00 | 1,914.00 | 1,944.00 | 1,944.00 | -7.34% | 87,846 |
| Nov 3, 2025 | 2,058.00 | 2,156.00 | 2,041.00 | 2,098.00 | 2,098.00 | 1.94% | 65,541 |
| Nov 2, 2025 | 2,047.00 | 2,060.00 | 2,013.00 | 2,058.00 | 2,058.00 | 3.94% | 26,422 |
| Oct 30, 2025 | 2,001.00 | 2,020.00 | 1,949.00 | 1,980.00 | 1,980.00 | -1.93% | 42,206 |
| Oct 29, 2025 | 2,086.00 | 2,086.00 | 1,990.00 | 2,019.00 | 2,019.00 | -3.21% | 47,143 |
| Oct 28, 2025 | 2,143.00 | 2,240.00 | 2,063.00 | 2,086.00 | 2,086.00 | -2.66% | 43,860 |
| Oct 27, 2025 | 2,141.00 | 2,327.00 | 2,100.00 | 2,143.00 | 2,143.00 | 0.09% | 140,869 |
| Oct 26, 2025 | 2,066.00 | 2,149.00 | 2,066.00 | 2,141.00 | 2,141.00 | 3.63% | 14,203 |
| Oct 23, 2025 | 1,990.00 | 2,098.00 | 1,971.00 | 2,066.00 | 2,066.00 | 2.08% | 67,582 |
| Oct 22, 2025 | 2,053.00 | 2,130.00 | 2,011.00 | 2,024.00 | 2,024.00 | 3.00% | 90,639 |
| Oct 21, 2025 | 2,033.00 | 2,050.00 | 1,943.00 | 1,965.00 | 1,965.00 | -3.34% | 32,482 |
| Oct 20, 2025 | 1,980.00 | 2,060.00 | 1,971.00 | 2,033.00 | 2,033.00 | 2.68% | 38,504 |
| Oct 19, 2025 | 2,023.00 | 2,023.00 | 1,966.00 | 1,980.00 | 1,980.00 | -2.13% | 16,455 |
| Oct 16, 2025 | 1,929.00 | 2,067.00 | 1,901.00 | 2,023.00 | 2,023.00 | -3.07% | 213,573 |
| Oct 15, 2025 | 2,100.00 | 2,200.00 | 2,040.00 | 2,087.00 | 2,087.00 | -1.88% | 162,744 |
| Oct 12, 2025 | 2,055.00 | 2,173.50 | 2,025.00 | 2,127.00 | 2,127.00 | -20.78% | 127,565 |
| Oct 9, 2025 | 2,700.00 | 2,775.00 | 2,685.00 | 2,685.00 | 2,685.00 | -1.32% | 65,870 |
| Oct 8, 2025 | 2,715.00 | 2,764.50 | 2,676.00 | 2,721.00 | 2,721.00 | -1.68% | 39,312 |
| Oct 5, 2025 | 2,595.00 | 2,815.50 | 2,580.00 | 2,767.50 | 2,767.50 | -10.65% | 96,351 |
| Sep 30, 2025 | 3,181.50 | 3,205.50 | 3,090.00 | 3,097.50 | 3,097.50 | -4.40% | 68,618 |
| Sep 29, 2025 | 3,321.00 | 3,363.00 | 3,225.00 | 3,240.00 | 3,240.00 | -2.44% | 22,559 |
| Sep 28, 2025 | 3,213.00 | 3,330.00 | 3,213.00 | 3,321.00 | 3,321.00 | 3.36% | 10,482 |
| Sep 25, 2025 | 3,285.00 | 3,379.50 | 3,150.00 | 3,213.00 | 3,213.00 | -4.03% | 65,904 |
| Sep 21, 2025 | 3,300.00 | 3,376.50 | 3,300.00 | 3,348.00 | 3,348.00 | -3.79% | 35,000 |
| Sep 18, 2025 | 3,508.50 | 3,586.50 | 3,480.00 | 3,480.00 | 3,480.00 | -0.13% | 59,274 |
| Sep 17, 2025 | 3,603.00 | 3,894.00 | 3,375.00 | 3,484.50 | 3,484.50 | -7.08% | 113,908 |
| Sep 16, 2025 | 4,380.00 | 4,497.00 | 3,750.00 | 3,750.00 | 3,750.00 | -14.38% | 54,059 |
| Sep 15, 2025 | 4,500.00 | 4,693.50 | 4,380.00 | 4,380.00 | 4,380.00 | -2.67% | 27,450 |
| Sep 14, 2025 | 4,503.00 | 4,602.00 | 4,471.50 | 4,500.00 | 4,500.00 | -3.85% | 10,245 |
| Sep 11, 2025 | 4,666.50 | 4,747.50 | 4,650.00 | 4,680.00 | 4,680.00 | -3.94% | 13,738 |
| Sep 10, 2025 | 4,762.50 | 4,998.00 | 4,762.50 | 4,872.00 | 4,872.00 | 2.30% | 17,526 |
| Sep 9, 2025 | 4,735.50 | 4,821.00 | 4,735.50 | 4,762.50 | 4,762.50 | 1.63% | 5,652 |
| Sep 8, 2025 | 4,620.00 | 4,749.00 | 4,615.50 | 4,686.00 | 4,686.00 | 1.43% | 5,732 |
| Sep 7, 2025 | 4,519.50 | 4,648.50 | 4,519.50 | 4,620.00 | 4,620.00 | 2.22% | 2,993 |
| Sep 4, 2025 | 4,575.00 | 4,656.00 | 4,500.00 | 4,519.50 | 4,519.50 | -2.08% | 15,192 |
| Sep 3, 2025 | 4,621.50 | 4,662.00 | 4,566.00 | 4,615.50 | 4,615.50 | -0.13% | 11,366 |
| Sep 2, 2025 | 4,716.00 | 4,800.00 | 4,530.00 | 4,621.50 | 4,621.50 | -2.00% | 12,458 |
| Sep 1, 2025 | 4,720.50 | 4,785.00 | 4,650.00 | 4,716.00 | 4,716.00 | -0.10% | 6,115 |
| Aug 31, 2025 | 4,681.50 | 4,740.00 | 4,680.00 | 4,720.50 | 4,720.50 | 0.83% | 4,841 |
| Aug 28, 2025 | 5,205.00 | 5,205.00 | 4,414.50 | 4,681.50 | 4,681.50 | -14.23% | 115,952 |
| Aug 27, 2025 | 5,350.50 | 5,547.00 | 5,271.00 | 5,458.50 | 5,458.50 | 2.02% | 15,833 |
| Aug 26, 2025 | 5,670.00 | 5,670.00 | 5,301.00 | 5,350.50 | 5,350.50 | -5.63% | 10,027 |
| Aug 25, 2025 | 5,575.50 | 5,853.00 | 5,497.50 | 5,670.00 | 5,670.00 | 1.69% | 17,940 |
| Aug 24, 2025 | 5,574.00 | 5,731.50 | 5,475.00 | 5,575.50 | 5,575.50 | 0.03% | 6,121 |
| Aug 21, 2025 | 5,389.50 | 5,625.00 | 5,305.50 | 5,574.00 | 5,574.00 | 7.55% | 16,835 |
| Aug 20, 2025 | 5,439.00 | 5,439.00 | 5,113.50 | 5,182.50 | 5,182.50 | -4.72% | 9,450 |
| Aug 19, 2025 | 5,089.50 | 5,439.00 | 5,089.50 | 5,439.00 | 5,439.00 | 6.87% | 12,309 |
| Aug 18, 2025 | 5,041.50 | 5,214.00 | 4,960.50 | 5,089.50 | 5,089.50 | 0.95% | 12,525 |