LivePerson, Inc. (TLV:LPSN)
Israel · Delayed Price · Currency is ILS · Price in ILA 626.20
+1.10 (0.18%)
May 15, 2026, 1:44 PM IDT
TLV:LPSN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 677.40 | 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 | 800.10 | 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 | 975.40 | 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 | 807.00 | 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 | 813.50 | 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 |
| Mar 16, 2026 | 863.20 | 904.90 | 834.00 | 898.90 | 898.90 | 4.14% | 51,555 |
| Mar 13, 2026 | 836.00 | 873.20 | 831.80 | 863.20 | 863.20 | 2.49% | 20,145 |
| Mar 12, 2026 | 859.30 | 873.90 | 834.00 | 842.20 | 842.20 | -1.99% | 18,538 |
| Mar 11, 2026 | 881.70 | 891.70 | 850.00 | 859.30 | 859.30 | -2.54% | 33,820 |
| Mar 10, 2026 | 944.50 | 944.50 | 876.00 | 881.70 | 881.70 | -6.67% | 39,468 |
| Mar 9, 2026 | 1,002.00 | 1,002.00 | 935.30 | 944.70 | 944.70 | -11.96% | 55,496 |
| Mar 6, 2026 | 1,060.00 | 1,089.00 | 1,050.00 | 1,073.00 | 1,073.00 | 3.57% | 21,850 |
| Mar 5, 2026 | 972.00 | 1,050.00 | 958.90 | 1,036.00 | 1,036.00 | 6.58% | 34,315 |
| Mar 4, 2026 | 938.60 | 981.40 | 911.20 | 972.00 | 972.00 | 8.93% | 38,510 |
| Mar 2, 2026 | 899.00 | 956.00 | 872.40 | 892.30 | 892.30 | -0.47% | 30,522 |
| Feb 27, 2026 | 909.60 | 909.60 | 895.00 | 896.50 | 896.50 | -1.44% | 1,579 |
| Feb 26, 2026 | 848.40 | 924.00 | 848.40 | 909.60 | 909.60 | 7.21% | 20,101 |