LivePerson, Inc. (TLV:LPSN)
Israel
· Delayed Price · Currency is ILS · Price in ILA 1,606.00
+78.00 (5.10%)
At close: Dec 4, 2025
LivePerson Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 1,575.00 | 1,624.00 | 1,562.00 | 1,606.00 | 1,606.00 | 5.10% | 42,984 |
| Dec 3, 2025 | 1,540.00 | 1,578.00 | 1,516.00 | 1,528.00 | 1,528.00 | -0.78% | 44,944 |
| Dec 2, 2025 | 1,576.00 | 1,640.00 | 1,532.00 | 1,540.00 | 1,540.00 | -2.90% | 44,310 |
| Dec 1, 2025 | 1,630.00 | 1,669.00 | 1,582.00 | 1,586.00 | 1,586.00 | -3.06% | 29,034 |
| Nov 30, 2025 | 1,583.00 | 1,650.00 | 1,576.00 | 1,636.00 | 1,636.00 | 3.35% | 30,434 |
| Nov 27, 2025 | 1,559.00 | 1,600.00 | 1,559.00 | 1,583.00 | 1,583.00 | 1.54% | 22,159 |
| Nov 26, 2025 | 1,530.00 | 1,576.00 | 1,523.00 | 1,559.00 | 1,559.00 | 0.32% | 30,298 |
| Nov 25, 2025 | 1,580.00 | 1,584.00 | 1,521.00 | 1,554.00 | 1,554.00 | -4.60% | 54,533 |
| Nov 24, 2025 | 1,552.00 | 1,638.00 | 1,552.00 | 1,629.00 | 1,629.00 | 4.96% | 42,070 |
| Nov 23, 2025 | 1,577.00 | 1,577.00 | 1,548.00 | 1,552.00 | 1,552.00 | -1.59% | 16,286 |
| Nov 20, 2025 | 1,565.00 | 1,610.00 | 1,548.00 | 1,577.00 | 1,577.00 | -3.01% | 93,415 |
| Nov 19, 2025 | 1,662.00 | 1,666.00 | 1,596.00 | 1,626.00 | 1,626.00 | 1.25% | 44,743 |
| Nov 18, 2025 | 1,710.00 | 1,723.00 | 1,601.00 | 1,606.00 | 1,606.00 | -3.31% | 113,088 |
| Nov 17, 2025 | 1,699.00 | 1,720.00 | 1,633.00 | 1,661.00 | 1,661.00 | -2.24% | 181,644 |
| Nov 16, 2025 | 1,677.00 | 1,707.00 | 1,663.00 | 1,699.00 | 1,699.00 | -9.34% | 69,284 |
| Nov 13, 2025 | 1,961.00 | 1,968.00 | 1,862.00 | 1,874.00 | 1,874.00 | -7.50% | 111,069 |
| Nov 12, 2025 | 1,957.00 | 2,106.00 | 1,860.00 | 2,026.00 | 2,026.00 | -6.33% | 250,145 |
| Nov 11, 2025 | 1,894.00 | 2,412.00 | 1,832.00 | 2,163.00 | 2,163.00 | 20.91% | 488,935 |
| Nov 10, 2025 | 1,815.00 | 1,890.00 | 1,770.00 | 1,789.00 | 1,789.00 | -2.08% | 54,641 |
| Nov 9, 2025 | 1,829.00 | 1,833.00 | 1,815.00 | 1,827.00 | 1,827.00 | -8.83% | 64,417 |
| Nov 6, 2025 | 1,901.00 | 2,004.00 | 1,887.00 | 2,004.00 | 2,004.00 | 6.37% | 157,854 |
| Nov 5, 2025 | 1,944.00 | 1,944.00 | 1,850.00 | 1,884.00 | 1,884.00 | -3.09% | 65,370 |
| Nov 4, 2025 | 2,098.00 | 2,098.00 | 1,914.00 | 1,944.00 | 1,944.00 | -7.34% | 87,846 |
| Nov 3, 2025 | 2,058.00 | 2,156.00 | 2,041.00 | 2,098.00 | 2,098.00 | 1.94% | 65,541 |
| Nov 2, 2025 | 2,047.00 | 2,060.00 | 2,013.00 | 2,058.00 | 2,058.00 | 3.94% | 26,422 |
| Oct 30, 2025 | 2,001.00 | 2,020.00 | 1,949.00 | 1,980.00 | 1,980.00 | -1.93% | 42,206 |
| Oct 29, 2025 | 2,086.00 | 2,086.00 | 1,990.00 | 2,019.00 | 2,019.00 | -3.21% | 47,143 |
| Oct 28, 2025 | 2,143.00 | 2,240.00 | 2,063.00 | 2,086.00 | 2,086.00 | -2.66% | 43,860 |
| Oct 27, 2025 | 2,141.00 | 2,327.00 | 2,100.00 | 2,143.00 | 2,143.00 | 0.09% | 140,869 |
| Oct 26, 2025 | 2,066.00 | 2,149.00 | 2,066.00 | 2,141.00 | 2,141.00 | 3.63% | 14,203 |
| Oct 23, 2025 | 1,990.00 | 2,098.00 | 1,971.00 | 2,066.00 | 2,066.00 | 2.08% | 67,582 |
| Oct 22, 2025 | 2,053.00 | 2,130.00 | 2,011.00 | 2,024.00 | 2,024.00 | 3.00% | 90,639 |
| Oct 21, 2025 | 2,033.00 | 2,050.00 | 1,943.00 | 1,965.00 | 1,965.00 | -3.34% | 32,482 |
| Oct 20, 2025 | 1,980.00 | 2,060.00 | 1,971.00 | 2,033.00 | 2,033.00 | 2.68% | 38,504 |
| Oct 19, 2025 | 2,023.00 | 2,023.00 | 1,966.00 | 1,980.00 | 1,980.00 | -2.13% | 16,455 |
| Oct 16, 2025 | 1,929.00 | 2,067.00 | 1,901.00 | 2,023.00 | 2,023.00 | -3.07% | 213,573 |
| Oct 15, 2025 | 2,100.00 | 2,200.00 | 2,040.00 | 2,087.00 | 2,087.00 | -1.88% | 162,744 |
| Oct 12, 2025 | 2,055.00 | 2,173.50 | 2,025.00 | 2,127.00 | 2,127.00 | -20.78% | 127,564 |
| Oct 9, 2025 | 2,700.00 | 2,775.00 | 2,685.00 | 2,685.00 | 2,685.00 | -1.32% | 65,870 |
| Oct 8, 2025 | 2,715.00 | 2,764.50 | 2,676.00 | 2,721.00 | 2,721.00 | -1.68% | 39,312 |
| Oct 5, 2025 | 2,595.00 | 2,815.50 | 2,580.00 | 2,767.50 | 2,767.50 | -10.65% | 96,350 |
| Sep 30, 2025 | 3,181.50 | 3,205.50 | 3,090.00 | 3,097.50 | 3,097.50 | -4.40% | 68,618 |
| Sep 29, 2025 | 3,321.00 | 3,363.00 | 3,225.00 | 3,240.00 | 3,240.00 | -2.44% | 22,558 |
| Sep 28, 2025 | 3,213.00 | 3,330.00 | 3,213.00 | 3,321.00 | 3,321.00 | 3.36% | 10,482 |
| Sep 25, 2025 | 3,285.00 | 3,379.50 | 3,150.00 | 3,213.00 | 3,213.00 | -4.03% | 65,904 |
| Sep 21, 2025 | 3,300.00 | 3,376.50 | 3,300.00 | 3,348.00 | 3,348.00 | -3.79% | 35,000 |
| Sep 18, 2025 | 3,508.50 | 3,586.50 | 3,480.00 | 3,480.00 | 3,480.00 | -0.13% | 59,274 |
| Sep 17, 2025 | 3,603.00 | 3,894.00 | 3,375.00 | 3,484.50 | 3,484.50 | -7.08% | 113,908 |
| Sep 16, 2025 | 4,380.00 | 4,497.00 | 3,750.00 | 3,750.00 | 3,750.00 | -14.38% | 54,058 |
| Sep 15, 2025 | 4,500.00 | 4,693.50 | 4,380.00 | 4,380.00 | 4,380.00 | -2.67% | 27,450 |
| Sep 14, 2025 | 4,503.00 | 4,602.00 | 4,471.50 | 4,500.00 | 4,500.00 | -3.85% | 10,244 |
| Sep 11, 2025 | 4,666.50 | 4,747.50 | 4,650.00 | 4,680.00 | 4,680.00 | -3.94% | 13,738 |
| Sep 10, 2025 | 4,762.50 | 4,998.00 | 4,815.00 | 4,872.00 | 4,872.00 | 2.30% | 17,526 |
| Sep 9, 2025 | 4,735.50 | 4,821.00 | 4,735.50 | 4,762.50 | 4,762.50 | 1.63% | 5,652 |
| Sep 8, 2025 | 4,620.00 | 4,749.00 | 4,615.50 | 4,686.00 | 4,686.00 | 1.43% | 5,731 |
| Sep 7, 2025 | 4,519.50 | 4,648.50 | 4,519.50 | 4,620.00 | 4,620.00 | 2.22% | 2,993 |
| Sep 4, 2025 | 4,575.00 | 4,656.00 | 4,500.00 | 4,519.50 | 4,519.50 | -2.08% | 15,192 |
| Sep 3, 2025 | 4,621.50 | 4,662.00 | 4,566.00 | 4,615.50 | 4,615.50 | -0.13% | 11,365 |
| Sep 2, 2025 | 4,716.00 | 4,800.00 | 4,530.00 | 4,621.50 | 4,621.50 | -2.00% | 12,458 |
| Sep 1, 2025 | 4,720.50 | 4,785.00 | 4,650.00 | 4,716.00 | 4,716.00 | -0.10% | 6,114 |
| Aug 31, 2025 | 4,681.50 | 4,740.00 | 4,680.00 | 4,720.50 | 4,720.50 | 0.83% | 4,841 |
| Aug 28, 2025 | 5,205.00 | 5,205.00 | 4,414.50 | 4,681.50 | 4,681.50 | -14.23% | 115,951 |
| Aug 27, 2025 | 5,350.50 | 5,547.00 | 5,271.00 | 5,458.50 | 5,458.50 | 2.02% | 15,833 |
| Aug 26, 2025 | 5,670.00 | 5,670.00 | 5,301.00 | 5,350.50 | 5,350.50 | -5.63% | 10,026 |
| Aug 25, 2025 | 5,575.50 | 5,853.00 | 5,497.50 | 5,670.00 | 5,670.00 | 1.69% | 17,939 |
| Aug 24, 2025 | 5,574.00 | 5,731.50 | 5,475.00 | 5,575.50 | 5,575.50 | 0.03% | 6,120 |
| Aug 21, 2025 | 5,389.50 | 5,625.00 | 5,305.50 | 5,574.00 | 5,574.00 | 7.55% | 16,834 |
| Aug 20, 2025 | 5,439.00 | 5,439.00 | 5,113.50 | 5,182.50 | 5,182.50 | -4.72% | 9,450 |
| Aug 19, 2025 | 5,089.50 | 5,439.00 | 5,089.50 | 5,439.00 | 5,439.00 | 6.87% | 12,309 |
| Aug 18, 2025 | 5,041.50 | 5,214.00 | 4,960.50 | 5,089.50 | 5,089.50 | 0.95% | 12,525 |
| Aug 17, 2025 | 5,025.00 | 5,056.50 | 4,986.00 | 5,041.50 | 5,041.50 | 1.11% | 4,359 |
| Aug 14, 2025 | 4,987.50 | 5,146.50 | 4,860.00 | 4,986.00 | 4,986.00 | -0.03% | 18,693 |
| Aug 13, 2025 | 5,100.00 | 5,218.50 | 4,906.50 | 4,987.50 | 4,987.50 | -3.34% | 27,549 |
| Aug 12, 2025 | 5,640.00 | 5,850.00 | 5,160.00 | 5,160.00 | 5,160.00 | -18.10% | 42,901 |
| Aug 11, 2025 | 6,121.50 | 6,300.00 | 5,962.50 | 6,300.00 | 6,300.00 | 2.92% | 22,017 |
| Aug 10, 2025 | 6,210.00 | 6,210.00 | 5,904.00 | 6,121.50 | 6,121.50 | -1.66% | 10,781 |
| Aug 7, 2025 | 6,001.50 | 6,225.00 | 5,407.50 | 6,225.00 | 6,225.00 | -1.45% | 84,373 |
| Aug 6, 2025 | 4,579.50 | 8,145.00 | 4,447.50 | 6,316.50 | 6,316.50 | 37.93% | 130,175 |
| Aug 5, 2025 | 4,494.00 | 4,603.50 | 4,494.00 | 4,579.50 | 4,579.50 | 1.90% | 13,384 |
| Aug 4, 2025 | 4,425.00 | 4,582.50 | 4,404.00 | 4,494.00 | 4,494.00 | -3.91% | 16,063 |
| Jul 31, 2025 | 4,635.00 | 4,710.00 | 4,575.00 | 4,677.00 | 4,677.00 | -3.47% | 23,307 |
| Jul 30, 2025 | 5,142.00 | 4,980.00 | 4,845.00 | 4,845.00 | 4,845.00 | -5.78% | 9,382 |
| Jul 29, 2025 | 5,190.00 | 5,250.00 | 5,091.00 | 5,142.00 | 5,142.00 | -0.92% | 6,569 |
| Jul 28, 2025 | 5,056.50 | 5,190.00 | 4,995.00 | 5,190.00 | 5,190.00 | 3.56% | 7,265 |
| Jul 27, 2025 | 5,011.50 | 5,098.50 | 4,983.00 | 5,011.50 | 5,011.50 | -3.52% | 4,867 |
| Jul 24, 2025 | 5,004.00 | 5,266.50 | 4,921.50 | 5,194.50 | 5,194.50 | 3.81% | 14,610 |
| Jul 23, 2025 | 4,921.50 | 5,145.00 | 4,890.00 | 5,004.00 | 5,004.00 | 3.22% | 13,585 |
| Jul 22, 2025 | 4,968.00 | 4,933.50 | 4,696.50 | 4,848.00 | 4,848.00 | -2.42% | 17,341 |
| Jul 21, 2025 | 4,852.50 | 5,040.00 | 4,830.00 | 4,968.00 | 4,968.00 | 2.38% | 12,832 |
| Jul 20, 2025 | 5,062.50 | 5,064.00 | 4,803.00 | 4,852.50 | 4,852.50 | -4.15% | 6,055 |
| Jul 17, 2025 | 4,722.00 | 5,175.00 | 4,722.00 | 5,062.50 | 5,062.50 | 7.21% | 16,483 |
| Jul 16, 2025 | 4,669.50 | 4,764.00 | 4,572.00 | 4,722.00 | 4,722.00 | 1.12% | 7,205 |
| Jul 15, 2025 | 4,809.00 | 4,809.00 | 4,647.00 | 4,669.50 | 4,669.50 | -3.59% | 7,776 |
| Jul 14, 2025 | 4,627.50 | 4,987.50 | 4,560.00 | 4,843.50 | 4,843.50 | 4.67% | 12,795 |
| Jul 13, 2025 | 4,650.00 | 4,650.00 | 4,570.50 | 4,627.50 | 4,627.50 | -8.57% | 13,643 |
| Jul 10, 2025 | 5,310.00 | 5,310.00 | 5,025.00 | 5,061.00 | 5,061.00 | -6.12% | 23,881 |
| Jul 9, 2025 | 5,436.00 | 5,445.00 | 5,352.00 | 5,391.00 | 5,391.00 | -0.83% | 7,654 |
| Jul 8, 2025 | 5,355.00 | 5,512.50 | 5,325.00 | 5,436.00 | 5,436.00 | -4.93% | 13,405 |
| Jul 7, 2025 | 5,409.00 | 5,850.00 | 5,409.00 | 5,718.00 | 5,718.00 | 5.71% | 27,659 |
| Jul 6, 2025 | 5,464.50 | 5,539.50 | 5,280.00 | 5,409.00 | 5,409.00 | -1.02% | 5,324 |