LivePerson, Inc. (TLV:LPSN)
Israel · Delayed Price · Currency is ILS · Price in ILA 653.30
+5.30 (0.82%)
Jun 4, 2026, 5:24 PM IDT
TLV:LPSN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 4, 2026 | 648.00 | 648.00 | 640.00 | 643.30 | - | -0.73% | 1,976 |
| Jun 3, 2026 | 677.70 | 692.30 | 635.70 | 648.00 | 648.00 | -4.38% | 20,102 |
| Jun 2, 2026 | 650.00 | 688.90 | 650.00 | 677.70 | 677.70 | 5.12% | 33,885 |
| Jun 1, 2026 | 615.60 | 660.90 | 611.20 | 644.70 | 644.70 | 4.73% | 27,147 |
| May 29, 2026 | 566.70 | 624.00 | 566.70 | 615.60 | 615.60 | 0.28% | 2,276 |
| May 28, 2026 | 592.40 | 623.00 | 597.10 | 613.90 | 613.90 | 3.63% | 25,367 |
| May 27, 2026 | 605.00 | 605.10 | 585.00 | 592.40 | 592.40 | -3.88% | 18,634 |
| May 26, 2026 | 611.80 | 623.00 | 607.20 | 616.30 | 616.30 | 0.74% | 13,051 |
| May 25, 2026 | 596.70 | 624.50 | 596.70 | 611.80 | 611.80 | 2.53% | 31,873 |
| May 20, 2026 | 581.10 | 615.70 | 581.10 | 596.70 | 596.70 | -4.67% | 73,562 |
| May 19, 2026 | 640.90 | 640.90 | 613.30 | 625.90 | 625.90 | -2.34% | 32,585 |
| May 18, 2026 | 635.00 | 648.50 | 628.00 | 640.90 | 640.90 | 2.35% | 20,464 |
| May 15, 2026 | 625.10 | 632.20 | 625.00 | 626.20 | 626.20 | 0.18% | 1,832 |
| May 14, 2026 | 616.60 | 634.00 | 609.00 | 625.10 | 625.10 | -0.02% | 24,409 |
| May 13, 2026 | 677.40 | 658.00 | 622.00 | 625.20 | 625.20 | -7.71% | 44,420 |
| May 12, 2026 | 700.00 | 700.00 | 672.00 | 677.40 | 677.40 | -3.45% | 22,454 |
| May 11, 2026 | 744.20 | 744.20 | 697.00 | 701.60 | 701.60 | -5.72% | 36,116 |
| May 8, 2026 | 752.10 | 774.80 | 744.00 | 744.20 | 744.20 | -1.05% | 27,763 |
| May 7, 2026 | 735.30 | 752.10 | 720.60 | 752.10 | 752.10 | 2.28% | 37,800 |
| May 6, 2026 | 775.20 | 775.20 | 727.10 | 735.30 | 735.30 | -5.15% | 39,576 |
| May 5, 2026 | 785.70 | 798.10 | 768.00 | 775.20 | 775.20 | -1.71% | 19,195 |
| May 4, 2026 | 784.70 | 803.90 | 759.50 | 788.70 | 788.70 | 5.79% | 45,129 |
| May 1, 2026 | 745.00 | 754.50 | 742.30 | 745.50 | 745.50 | 0.42% | 11,658 |
| Apr 30, 2026 | 773.70 | 773.70 | 738.00 | 742.40 | 742.40 | -4.05% | 30,023 |
| Apr 29, 2026 | 800.10 | 789.90 | 761.20 | 773.70 | 773.70 | -3.30% | 27,834 |
| Apr 28, 2026 | 802.50 | 803.70 | 770.70 | 800.10 | 800.10 | -0.30% | 24,674 |
| Apr 27, 2026 | 773.40 | 807.00 | 773.40 | 802.50 | 802.50 | 3.76% | 50,609 |
| Apr 24, 2026 | 782.40 | 787.00 | 760.00 | 773.40 | 773.40 | -1.15% | 31,250 |
| Apr 23, 2026 | 850.00 | 870.00 | 774.00 | 782.40 | 782.40 | -18.27% | 161,056 |
| Apr 20, 2026 | 975.40 | 965.20 | 946.00 | 957.30 | 957.30 | -1.86% | 14,339 |
| Apr 17, 2026 | 950.00 | 1,001.00 | 932.60 | 975.40 | 975.40 | 1.85% | 12,193 |
| Apr 16, 2026 | 960.00 | 987.30 | 940.10 | 957.70 | 957.70 | 0.97% | 31,115 |
| Apr 15, 2026 | 904.00 | 952.00 | 904.00 | 948.50 | 948.50 | 5.18% | 37,967 |
| Apr 14, 2026 | 865.00 | 918.80 | 864.00 | 901.80 | 901.80 | 7.04% | 42,673 |
| Apr 13, 2026 | 840.10 | 862.90 | 798.10 | 842.50 | 842.50 | 0.29% | 14,800 |
| Apr 10, 2026 | 840.00 | 849.30 | 831.90 | 840.10 | 840.10 | 0.02% | 4,252 |
| Apr 9, 2026 | 811.00 | 845.00 | 811.00 | 839.90 | 839.90 | 4.31% | 31,135 |
| Apr 6, 2026 | 780.20 | 810.00 | 780.20 | 805.20 | 805.20 | 1.31% | 5,816 |
| Apr 3, 2026 | 783.30 | 799.00 | 781.10 | 794.80 | 794.80 | 1.47% | 3,126 |
| Mar 31, 2026 | 807.00 | 806.00 | 778.00 | 783.30 | 783.30 | -2.94% | 15,818 |
| Mar 30, 2026 | 869.00 | 869.00 | 791.00 | 807.00 | 807.00 | -1.93% | 12,353 |
| Mar 27, 2026 | 860.10 | 860.10 | 812.60 | 822.90 | 822.90 | -4.33% | 8,689 |
| Mar 26, 2026 | 797.50 | 869.00 | 797.50 | 860.10 | 860.10 | 7.85% | 59,308 |
| Mar 25, 2026 | 777.30 | 817.40 | 750.00 | 797.50 | 797.50 | 2.60% | 39,381 |
| Mar 24, 2026 | 775.00 | 805.60 | 753.50 | 777.30 | 777.30 | -0.64% | 21,942 |
| Mar 23, 2026 | 813.50 | 804.60 | 715.80 | 782.30 | 782.30 | -3.84% | 93,444 |
| Mar 20, 2026 | 813.40 | 824.40 | 808.00 | 813.50 | 813.50 | 0.01% | 3,907 |
| Mar 19, 2026 | 798.00 | 822.00 | 798.00 | 813.40 | 813.40 | 1.93% | 24,732 |
| Mar 18, 2026 | 844.00 | 853.80 | 792.40 | 798.00 | 798.00 | -4.76% | 48,534 |
| Mar 17, 2026 | 898.90 | 898.90 | 826.70 | 837.90 | 837.90 | -6.79% | 84,872 |