TLV:LPSN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 23, 2026	602.10	602.10	576.00	591.90	591.90	-1.69%	12,028
Jun 22, 2026	600.00	610.40	592.50	602.10	602.10	1.28%	9,164
Jun 19, 2026	600.10	600.10	579.60	594.50	594.50	-0.93%	3,906
Jun 18, 2026	583.90	611.20	583.90	600.10	600.10	5.08%	37,405
Jun 17, 2026	590.70	590.70	570.00	571.10	571.10	-3.32%	7,941
Jun 16, 2026	612.80	612.80	585.00	590.70	590.70	-3.61%	27,372
Jun 15, 2026	613.50	617.30	600.00	612.80	612.80	-0.11%	13,160
Jun 12, 2026	596.10	617.20	596.10	613.50	613.50	-0.65%	3,166
Jun 11, 2026	596.10	625.00	596.10	617.50	617.50	0.78%	649
Jun 10, 2026	625.90	627.20	606.00	612.70	612.70	-2.11%	7,453
Jun 9, 2026	613.30	634.10	610.00	625.90	625.90	2.05%	16,700
Jun 8, 2026	620.00	620.00	600.20	613.30	613.30	-4.90%	29,326
Jun 5, 2026	653.30	653.30	635.30	644.90	644.90	-1.29%	1,782
Jun 4, 2026	648.00	661.50	640.00	653.30	653.30	0.82%	9,398
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