LivePerson, Inc. (TLV:LPSN)
Israel · Delayed Price · Currency is ILS · Price in ILA 773.40
-9.00 (-1.15%)
Apr 24, 2026, 1:44 PM IDT
TLV:LPSN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 | 900.00 | 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 |
| Feb 25, 2026 | 857.90 | 860.00 | 829.90 | 848.40 | 848.40 | -1.11% | 11,246 |
| Feb 24, 2026 | 865.40 | 873.70 | 820.30 | 857.90 | 857.90 | -0.87% | 20,768 |
| Feb 23, 2026 | 855.50 | 872.60 | 847.90 | 865.40 | 865.40 | -0.85% | 9,707 |
| Feb 20, 2026 | 888.20 | 888.20 | 866.80 | 872.80 | 872.80 | -1.73% | 5,567 |
| Feb 19, 2026 | 898.80 | 903.10 | 851.80 | 888.20 | 888.20 | -1.18% | 28,372 |
| Feb 18, 2026 | 820.20 | 900.00 | 820.20 | 898.80 | 898.80 | 9.58% | 63,994 |
| Feb 17, 2026 | 841.40 | 857.80 | 808.00 | 820.20 | 820.20 | -2.52% | 19,712 |
| Feb 16, 2026 | 834.60 | 856.90 | 811.80 | 841.40 | 841.40 | 0.81% | 24,743 |
| Feb 13, 2026 | 850.00 | 850.00 | 829.00 | 834.60 | 834.60 | -4.18% | 14,458 |
| Feb 12, 2026 | 889.20 | 910.00 | 860.30 | 871.00 | 871.00 | -2.38% | 28,738 |
| Feb 11, 2026 | 965.60 | 965.60 | 882.20 | 892.20 | 892.20 | -7.60% | 50,934 |
| Feb 10, 2026 | 925.00 | 974.90 | 917.00 | 965.60 | 965.60 | 5.36% | 31,978 |
| Feb 9, 2026 | 924.80 | 935.00 | 909.80 | 916.50 | 916.50 | 0.94% | 14,414 |
| Feb 6, 2026 | 902.10 | 916.00 | 902.10 | 908.00 | 908.00 | -0.87% | 6,371 |
| Feb 5, 2026 | 946.70 | 961.90 | 916.00 | 916.00 | 916.00 | -3.24% | 47,170 |