LivePerson, Inc. (TLV:LPSN)
Israel
· Delayed Price · Currency is ILS · Price in ILA 800.10
-2.40 (-0.30%)
Apr 28, 2026, 5:24 PM IDT
LivePerson Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |
| Feb 4, 2026 | 923.80 | 964.00 | 926.20 | 946.70 | 946.70 | 2.48% | 59,841 |
| Feb 3, 2026 | 945.70 | 958.40 | 911.00 | 923.80 | 923.80 | -2.32% | 53,279 |
| Feb 2, 2026 | 959.40 | 959.40 | 943.00 | 945.70 | 945.70 | -6.09% | 25,966 |
| Jan 30, 2026 | 960.10 | 1,014.00 | 960.10 | 1,007.00 | 1,007.00 | 4.88% | 20,556 |
| Jan 29, 2026 | 980.00 | 999.00 | 942.00 | 960.10 | 960.10 | -3.88% | 38,735 |
| Jan 28, 2026 | 960.80 | 1,010.00 | 960.80 | 998.90 | 998.90 | 5.03% | 47,529 |
| Jan 27, 2026 | 1,011.00 | 1,011.00 | 940.00 | 951.10 | 951.10 | -5.92% | 63,365 |
| Jan 26, 2026 | 1,001.00 | 1,019.00 | 995.00 | 1,011.00 | 1,011.00 | -0.30% | 25,163 |
| Jan 23, 2026 | 1,001.00 | 1,034.00 | 1,001.00 | 1,014.00 | 1,014.00 | 1.00% | 12,486 |
| Jan 22, 2026 | 928.00 | 1,009.00 | 928.00 | 1,004.00 | 1,004.00 | 7.22% | 66,245 |
| Jan 21, 2026 | 959.10 | 960.00 | 927.90 | 936.40 | 936.40 | -2.37% | 58,018 |
| Jan 20, 2026 | 983.00 | 983.00 | 940.30 | 959.10 | 959.10 | -2.04% | 45,231 |
| Jan 19, 2026 | 991.00 | 991.00 | 976.60 | 979.10 | 979.10 | -4.01% | 41,004 |
| Jan 16, 2026 | 1,044.00 | 1,055.00 | 1,015.00 | 1,020.00 | 1,020.00 | -4.76% | 36,867 |
| Jan 15, 2026 | 1,154.00 | 1,154.00 | 1,057.00 | 1,071.00 | 1,071.00 | -7.19% | 66,246 |
| Jan 14, 2026 | 1,204.00 | 1,213.00 | 1,150.00 | 1,154.00 | 1,154.00 | -4.15% | 86,474 |
| Jan 13, 2026 | 1,205.00 | 1,226.00 | 1,198.00 | 1,204.00 | 1,204.00 | 0.67% | 42,989 |
| Jan 12, 2026 | 1,225.00 | 1,225.00 | 1,193.00 | 1,196.00 | 1,196.00 | -5.08% | 93,560 |
| Jan 9, 2026 | 1,246.00 | 1,275.00 | 1,256.00 | 1,260.00 | 1,260.00 | 1.12% | 7,549 |
| Jan 8, 2026 | 1,280.00 | 1,288.00 | 1,242.00 | 1,246.00 | 1,246.00 | -5.10% | 36,113 |
| Jan 7, 2026 | 1,295.00 | 1,320.00 | 1,295.00 | 1,313.00 | 1,313.00 | 1.39% | 25,763 |
| Jan 6, 2026 | 1,260.00 | 1,304.00 | 1,260.00 | 1,295.00 | 1,295.00 | -0.38% | 21,657 |
| Jan 5, 2026 | 1,244.00 | 1,317.00 | 1,244.00 | 1,300.00 | 1,300.00 | 4.50% | 55,125 |
| Jan 1, 2026 | 1,232.00 | 1,269.00 | 1,232.00 | 1,244.00 | 1,244.00 | -2.43% | 37,345 |
| Dec 31, 2025 | 1,266.00 | 1,297.00 | 1,266.00 | 1,275.00 | 1,275.00 | -1.62% | 59,595 |
| Dec 30, 2025 | 1,304.00 | 1,338.00 | 1,232.00 | 1,296.00 | 1,296.00 | -0.69% | 69,797 |
| Dec 29, 2025 | 1,303.00 | 1,330.00 | 1,240.00 | 1,305.00 | 1,305.00 | 0.15% | 64,890 |
| Dec 28, 2025 | 1,300.00 | 1,306.00 | 1,298.00 | 1,303.00 | 1,303.00 | -1.14% | 15,219 |
| Dec 25, 2025 | 1,310.00 | 1,323.00 | 1,303.00 | 1,318.00 | 1,318.00 | 0.61% | 18,178 |
| Dec 24, 2025 | 1,348.00 | 1,350.00 | 1,306.00 | 1,310.00 | 1,310.00 | -2.82% | 46,374 |
| Dec 23, 2025 | 1,374.00 | 1,381.00 | 1,340.00 | 1,348.00 | 1,348.00 | -1.89% | 38,676 |
| Dec 22, 2025 | 1,356.00 | 1,382.00 | 1,343.00 | 1,374.00 | 1,374.00 | 1.33% | 61,492 |
| Dec 21, 2025 | 1,359.00 | 1,369.00 | 1,346.00 | 1,356.00 | 1,356.00 | -7.50% | 69,860 |
| Dec 18, 2025 | 1,480.00 | 1,506.00 | 1,460.00 | 1,466.00 | 1,466.00 | -5.36% | 93,896 |
| Dec 17, 2025 | 1,509.00 | 1,569.00 | 1,509.00 | 1,549.00 | 1,549.00 | 2.65% | 11,357 |
| Dec 16, 2025 | 1,522.00 | 1,571.00 | 1,498.00 | 1,509.00 | 1,509.00 | -2.65% | 29,216 |
| Dec 15, 2025 | 1,640.00 | 1,663.00 | 1,544.00 | 1,550.00 | 1,550.00 | -5.49% | 44,044 |
| Dec 14, 2025 | 1,636.00 | 1,648.00 | 1,636.00 | 1,640.00 | 1,640.00 | -2.50% | 7,617 |
| Dec 11, 2025 | 1,636.00 | 1,728.00 | 1,636.00 | 1,682.00 | 1,682.00 | 0.12% | 56,657 |
| Dec 10, 2025 | 1,664.00 | 1,729.00 | 1,669.00 | 1,680.00 | 1,680.00 | 0.96% | 43,002 |
| Dec 9, 2025 | 1,628.00 | 1,680.00 | 1,610.00 | 1,664.00 | 1,664.00 | 2.21% | 20,971 |
| Dec 8, 2025 | 1,600.00 | 1,649.00 | 1,588.00 | 1,628.00 | 1,628.00 | 1.31% | 30,973 |
| Dec 7, 2025 | 1,606.00 | 1,619.00 | 1,600.00 | 1,607.00 | 1,607.00 | 0.06% | 10,456 |
| 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 |