LivePerson, Inc. (TLV:LPSN)
Israel · Delayed Price · Currency is ILS · Price in ILA 550.90
-13.80 (-2.44%)
Aug 3, 2026, 5:26 PM IDT
TLV:LPSN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 3, 2026 | 564.70 | 590.60 | 517.00 | 550.90 | 550.90 | -2.44% | 42,997 |
| Jul 31, 2026 | 558.40 | 571.00 | 552.30 | 564.70 | 564.70 | 1.13% | 6,618 |
| Jul 30, 2026 | 571.20 | 571.20 | 550.00 | 558.40 | 558.40 | -2.24% | 34,580 |
| Jul 29, 2026 | 536.60 | 580.50 | 536.60 | 571.20 | 571.20 | 11.50% | 62,727 |
| Jul 28, 2026 | 504.00 | 517.70 | 500.50 | 512.30 | 512.30 | 2.38% | 27,850 |
| Jul 27, 2026 | 485.20 | 519.80 | 479.70 | 500.40 | 500.40 | 3.13% | 38,735 |
| Jul 24, 2026 | 480.20 | 499.90 | 480.20 | 485.20 | 485.20 | 1.04% | 1,998 |
| Jul 22, 2026 | 489.30 | 499.00 | 469.10 | 480.20 | 480.20 | -1.86% | 13,352 |
| Jul 21, 2026 | 485.00 | 501.20 | 485.00 | 489.30 | 489.30 | -2.59% | 22,046 |
| Jul 20, 2026 | 513.40 | 519.00 | 484.10 | 502.30 | 502.30 | -2.16% | 14,924 |
| Jul 17, 2026 | 511.60 | 528.70 | 508.10 | 513.40 | 513.40 | 0.35% | 17,393 |
| Jul 16, 2026 | 533.70 | 537.00 | 507.20 | 511.60 | 511.60 | -4.14% | 25,615 |
| Jul 15, 2026 | 522.80 | 537.80 | 522.80 | 533.70 | 533.70 | 0.51% | 12,060 |
| Jul 14, 2026 | 547.10 | 547.10 | 524.30 | 531.00 | 531.00 | -2.94% | 15,009 |
| Jul 13, 2026 | 540.40 | 555.00 | 540.00 | 547.10 | 547.10 | 1.24% | 14,922 |
| Jul 10, 2026 | 534.30 | 542.40 | 534.30 | 540.40 | 540.40 | 1.66% | 5,367 |
| Jul 9, 2026 | 530.30 | 542.40 | 526.00 | 531.60 | 531.60 | 0.25% | 12,557 |
| Jul 8, 2026 | 563.80 | 563.80 | 524.00 | 530.30 | 530.30 | -5.94% | 19,398 |
| Jul 7, 2026 | 552.00 | 572.40 | 552.00 | 563.80 | 563.80 | 2.14% | 27,021 |
| Jul 6, 2026 | 562.60 | 576.70 | 540.50 | 552.00 | 552.00 | -1.88% | 42,362 |
| Jul 3, 2026 | 575.10 | 575.10 | 555.30 | 562.60 | 562.60 | -2.17% | 11,471 |
| Jul 2, 2026 | 567.30 | 579.50 | 551.70 | 575.10 | 575.10 | 1.37% | 23,343 |
| Jul 1, 2026 | 553.70 | 575.90 | 547.80 | 567.30 | 567.30 | 2.46% | 66,492 |
| Jun 30, 2026 | 561.50 | 561.50 | 549.80 | 553.70 | 553.70 | -1.39% | 22,373 |
| Jun 29, 2026 | 560.00 | 570.80 | 552.50 | 561.50 | 561.50 | 4.19% | 26,016 |
| Jun 26, 2026 | 562.00 | 562.00 | 530.10 | 538.90 | 538.90 | -5.72% | 17,257 |
| Jun 25, 2026 | 562.00 | 583.10 | 562.00 | 571.60 | 571.60 | -1.28% | 19,525 |
| Jun 24, 2026 | 576.00 | 593.90 | 576.00 | 579.00 | 579.00 | -2.18% | 32,640 |
| 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 |