LivePerson, Inc. (TLV:LPSN)
Israel · Delayed Price · Currency is ILS · Price in ILA 1,583.00
+24.00 (1.54%)
At close: Nov 27, 2025
LivePerson Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 20, 2025 | 1,565.00 | 1,610.00 | 1,548.00 | 1,577.00 | 1,577.00 | -3.01% | 93,415 |
| Nov 19, 2025 | 1,662.00 | 1,666.00 | 1,596.00 | 1,626.00 | 1,626.00 | 1.25% | 44,743 |
| Nov 18, 2025 | 1,710.00 | 1,723.00 | 1,601.00 | 1,606.00 | 1,606.00 | -3.31% | 113,088 |
| Nov 17, 2025 | 1,699.00 | 1,720.00 | 1,633.00 | 1,661.00 | 1,661.00 | -2.24% | 181,644 |
| Nov 16, 2025 | 1,677.00 | 1,707.00 | 1,663.00 | 1,699.00 | 1,699.00 | -9.34% | 69,284 |
| Nov 13, 2025 | 1,961.00 | 1,968.00 | 1,862.00 | 1,874.00 | 1,874.00 | -7.50% | 111,069 |
| Nov 12, 2025 | 1,957.00 | 2,106.00 | 1,860.00 | 2,026.00 | 2,026.00 | -6.33% | 250,145 |
| Nov 11, 2025 | 1,894.00 | 2,412.00 | 1,832.00 | 2,163.00 | 2,163.00 | 20.91% | 488,935 |
| Nov 10, 2025 | 1,815.00 | 1,890.00 | 1,770.00 | 1,789.00 | 1,789.00 | -2.08% | 54,641 |
| Nov 9, 2025 | 1,829.00 | 1,833.00 | 1,815.00 | 1,827.00 | 1,827.00 | -8.83% | 64,417 |
| 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% | 127,564 |
| 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% | 96,350 |
| 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% | 22,558 |
| 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% | 54,058 |
| 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% | 10,244 |
| 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 | 4,815.00 | 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% | 5,731 |