Tel Aviv - Delayed Quote • ILA
LivePerson, Inc. (LPSN.TA)
At close: April 21 at 3:49 PM GMT+3
Currency in ILA Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Apr 21, 2024 | 195.00 | 195.00 | 191.20 | 192.00 | 192.00 | 925,237 |
| Apr 18, 2024 | 217.10 | 229.00 | 217.10 | 218.70 | 218.70 | 431,192 |
| Apr 17, 2024 | 214.00 | 226.00 | 212.10 | 217.10 | 217.10 | 892,851 |
| Apr 16, 2024 | 233.00 | 238.00 | 220.00 | 220.00 | 220.00 | 1,317,949 |
| Apr 15, 2024 | 233.00 | 248.00 | 230.40 | 248.00 | 248.00 | 940,322 |
| Apr 14, 2024 | 235.00 | 236.50 | 230.10 | 231.50 | 231.50 | 812,330 |
| Apr 11, 2024 | 277.50 | 278.60 | 261.40 | 262.50 | 262.50 | 736,268 |
| Apr 10, 2024 | 296.00 | 300.90 | 282.80 | 283.00 | 283.00 | 760,162 |
| Apr 9, 2024 | 296.00 | 313.00 | 291.80 | 313.00 | 313.00 | 427,721 |
| Apr 8, 2024 | 297.00 | 299.90 | 289.00 | 290.00 | 290.00 | 740,528 |
| Apr 4, 2024 | 341.60 | 348.20 | 332.80 | 332.80 | 332.80 | 424,608 |
| Apr 3, 2024 | 348.00 | 354.20 | 343.50 | 349.10 | 349.10 | 242,782 |
| Apr 2, 2024 | 350.00 | 360.50 | 342.40 | 347.80 | 347.80 | 356,557 |
| Apr 1, 2024 | 370.40 | 375.00 | 350.00 | 350.00 | 350.00 | 535,844 |
| Mar 31, 2024 | 370.00 | 374.50 | 369.10 | 370.40 | 370.40 | 220,765 |
| Mar 28, 2024 | 390.50 | 395.40 | 375.40 | 379.00 | 379.00 | 422,966 |
| Mar 27, 2024 | 385.00 | 398.00 | 378.20 | 390.50 | 390.50 | 408,648 |
| Mar 26, 2024 | 374.70 | 405.90 | 374.70 | 398.10 | 398.10 | 509,251 |
| Mar 25, 2024 | 373.60 | 377.10 | 370.00 | 374.70 | 374.70 | 724,066 |
| Mar 21, 2024 | 405.20 | 419.00 | 393.10 | 397.40 | 397.40 | 421,052 |
| Mar 20, 2024 | 388.00 | 408.00 | 382.00 | 405.20 | 405.20 | 762,574 |
| Mar 19, 2024 | 374.70 | 374.70 | 358.00 | 374.00 | 374.00 | 359,201 |
| Mar 18, 2024 | 371.20 | 376.80 | 350.90 | 367.30 | 367.30 | 624,593 |
| Mar 17, 2024 | 378.00 | 378.00 | 369.90 | 371.20 | 371.20 | 236,889 |
| Mar 14, 2024 | 380.00 | 398.00 | 376.00 | 386.10 | 386.10 | 819,524 |
| Mar 13, 2024 | 373.00 | 376.90 | 362.00 | 364.50 | 364.50 | 455,060 |
| Mar 12, 2024 | 396.00 | 398.50 | 364.70 | 366.00 | 366.00 | 813,796 |
| Mar 11, 2024 | 416.90 | 420.00 | 390.00 | 390.70 | 390.70 | 562,025 |
| Mar 10, 2024 | 416.80 | 418.00 | 412.00 | 415.40 | 415.40 | 255,537 |
| Mar 7, 2024 | 388.10 | 436.90 | 386.00 | 405.00 | 405.00 | 2,457,910 |
| Mar 6, 2024 | 436.70 | 436.70 | 436.70 | 436.70 | 436.70 | - |
| Mar 5, 2024 | 455.00 | 468.80 | 434.00 | 436.70 | 436.70 | 758,699 |
| Mar 4, 2024 | 486.70 | 497.00 | 457.00 | 457.00 | 457.00 | 1,036,391 |
| Mar 3, 2024 | 479.00 | 481.50 | 470.60 | 479.40 | 479.40 | 972,979 |
| Feb 29, 2024 | 910.20 | 910.20 | 910.20 | 910.20 | 910.20 | - |
| Feb 28, 2024 | 929.90 | 949.00 | 891.50 | 910.20 | 910.20 | 186,005 |
| Feb 26, 2024 | 894.70 | 949.00 | 882.00 | 932.30 | 932.30 | 169,297 |
| Feb 25, 2024 | 890.00 | 908.00 | 885.10 | 894.70 | 894.70 | 72,293 |
| Feb 22, 2024 | 900.00 | 928.50 | 880.00 | 880.00 | 880.00 | 291,425 |
| Feb 21, 2024 | 907.50 | 925.90 | 900.00 | 902.80 | 902.80 | 59,941 |
| Feb 20, 2024 | 912.10 | 920.00 | 900.00 | 907.50 | 907.50 | 163,371 |
| Feb 19, 2024 | 917.00 | 920.70 | 910.40 | 913.90 | 913.90 | 77,046 |
| Feb 18, 2024 | 915.00 | 926.10 | 911.00 | 916.50 | 916.50 | 114,097 |
| Feb 15, 2024 | 932.30 | 949.00 | 926.10 | 945.60 | 945.60 | 145,429 |
| Feb 14, 2024 | 945.00 | 948.00 | 923.90 | 932.30 | 932.30 | 225,678 |
| Feb 13, 2024 | 990.60 | 1,030.00 | 943.00 | 960.00 | 960.00 | 193,300 |
| Feb 12, 2024 | 958.00 | 998.00 | 958.00 | 990.60 | 990.60 | 110,539 |
| Feb 11, 2024 | 973.10 | 1,007.00 | 955.00 | 970.60 | 970.60 | 33,209 |
| Feb 8, 2024 | 950.00 | 974.20 | 950.00 | 973.10 | 973.10 | 57,573 |
| Feb 7, 2024 | 973.40 | 995.00 | 950.00 | 950.00 | 950.00 | 142,089 |
| Feb 6, 2024 | 960.00 | 986.60 | 945.00 | 973.40 | 973.40 | 237,573 |
| Feb 5, 2024 | 998.80 | 1,040.00 | 954.00 | 954.00 | 954.00 | 290,720 |
| Feb 4, 2024 | 996.00 | 1,017.00 | 991.00 | 998.80 | 998.80 | 88,313 |
| Feb 1, 2024 | 1,047.00 | 1,051.00 | 1,022.00 | 1,022.00 | 1,022.00 | 230,198 |
| Jan 31, 2024 | 1,081.00 | 1,086.00 | 1,049.00 | 1,061.00 | 1,061.00 | 137,526 |
| Jan 30, 2024 | 1,103.00 | 1,128.00 | 1,077.00 | 1,080.00 | 1,080.00 | 88,037 |
| Jan 29, 2024 | 1,120.00 | 1,128.00 | 1,085.00 | 1,103.00 | 1,103.00 | 135,032 |
| Jan 28, 2024 | 1,122.00 | 1,134.00 | 1,118.00 | 1,122.00 | 1,122.00 | 35,834 |
| Jan 25, 2024 | 1,140.00 | 1,152.00 | 1,127.00 | 1,134.00 | 1,134.00 | 119,018 |
| Jan 24, 2024 | 1,168.00 | 1,218.00 | 1,155.00 | 1,173.00 | 1,173.00 | 218,530 |
| Jan 23, 2024 | 1,142.00 | 1,151.00 | 1,114.00 | 1,143.00 | 1,143.00 | 163,577 |
| Jan 22, 2024 | 1,100.00 | 1,170.00 | 1,099.00 | 1,164.00 | 1,164.00 | 198,331 |
| Jan 21, 2024 | 1,085.00 | 1,100.00 | 1,080.00 | 1,089.00 | 1,089.00 | 134,275 |
| Jan 18, 2024 | 1,160.00 | 1,185.00 | 1,124.00 | 1,136.00 | 1,136.00 | 191,129 |
| Jan 17, 2024 | 1,206.00 | 1,212.00 | 1,150.00 | 1,170.00 | 1,170.00 | 219,918 |
| Jan 16, 2024 | 1,294.00 | 1,297.00 | 1,232.00 | 1,255.00 | 1,255.00 | 122,513 |
| Jan 15, 2024 | 1,308.00 | 1,320.00 | 1,288.00 | 1,294.00 | 1,294.00 | 37,119 |
| Jan 14, 2024 | 1,325.00 | 1,325.00 | 1,286.00 | 1,308.00 | 1,308.00 | 26,274 |
| Jan 11, 2024 | 1,350.00 | 1,420.00 | 1,327.00 | 1,345.00 | 1,345.00 | 372,532 |
| Jan 10, 2024 | 1,316.00 | 1,334.00 | 1,249.00 | 1,290.00 | 1,290.00 | 350,673 |
| Jan 9, 2024 | 1,359.00 | 1,480.00 | 1,301.00 | 1,464.00 | 1,464.00 | 338,104 |
| Jan 8, 2024 | 1,342.00 | 1,373.00 | 1,320.00 | 1,359.00 | 1,359.00 | 56,655 |
| Jan 7, 2024 | 1,345.00 | 1,345.00 | 1,334.00 | 1,342.00 | 1,342.00 | 42,896 |
| Jan 4, 2024 | 1,302.00 | 1,336.00 | 1,290.00 | 1,297.00 | 1,297.00 | 68,078 |
| Jan 3, 2024 | 1,361.00 | 1,361.00 | 1,292.00 | 1,302.00 | 1,302.00 | 120,824 |
| Jan 2, 2024 | 1,419.00 | 1,419.00 | 1,345.00 | 1,372.00 | 1,372.00 | 109,266 |
| Jan 1, 2024 | 1,361.00 | 1,413.00 | 1,359.00 | 1,400.00 | 1,400.00 | 63,584 |
| Dec 31, 2023 | 1,357.00 | 1,366.00 | 1,349.00 | 1,361.00 | 1,361.00 | 85,529 |
| Dec 28, 2023 | 1,295.00 | 1,320.00 | 1,282.00 | 1,320.00 | 1,320.00 | 105,661 |
| Dec 27, 2023 | 1,282.00 | 1,295.00 | 1,239.00 | 1,295.00 | 1,295.00 | 183,488 |
| Dec 26, 2023 | 1,252.00 | 1,288.00 | 1,252.00 | 1,282.00 | 1,282.00 | 66,537 |
| Dec 25, 2023 | 1,250.00 | 1,254.00 | 1,239.00 | 1,252.00 | 1,252.00 | 51,683 |
| Dec 24, 2023 | 1,211.00 | 1,254.00 | 1,211.00 | 1,250.00 | 1,250.00 | 45,459 |
| Dec 21, 2023 | 1,193.00 | 1,230.00 | 1,186.00 | 1,211.00 | 1,211.00 | 98,538 |
| Dec 20, 2023 | 1,241.00 | 1,273.00 | 1,222.00 | 1,243.00 | 1,243.00 | 61,663 |
| Dec 19, 2023 | 1,215.00 | 1,286.00 | 1,200.00 | 1,241.00 | 1,241.00 | 91,795 |
| Dec 18, 2023 | 1,228.00 | 1,243.00 | 1,188.00 | 1,215.00 | 1,215.00 | 131,302 |
| Dec 17, 2023 | 1,214.00 | 1,247.00 | 1,214.00 | 1,228.00 | 1,228.00 | 24,820 |
| Dec 14, 2023 | 1,188.00 | 1,300.00 | 1,212.00 | 1,257.00 | 1,257.00 | 148,397 |
| Dec 13, 2023 | 1,200.00 | 1,208.00 | 1,179.00 | 1,188.00 | 1,188.00 | 60,392 |
| Dec 12, 2023 | 1,252.00 | 1,237.00 | 1,200.00 | 1,206.00 | 1,206.00 | 63,593 |
| Dec 11, 2023 | 1,280.00 | 1,290.00 | 1,242.00 | 1,252.00 | 1,252.00 | 122,452 |
| Dec 10, 2023 | 1,260.00 | 1,281.00 | 1,257.00 | 1,271.00 | 1,271.00 | 87,068 |
| Dec 7, 2023 | 1,174.00 | 1,215.00 | 1,166.00 | 1,204.00 | 1,204.00 | 117,456 |
| Dec 6, 2023 | 1,151.00 | 1,197.00 | 1,149.00 | 1,190.00 | 1,190.00 | 74,494 |
| Dec 5, 2023 | 1,165.00 | 1,173.00 | 1,140.00 | 1,151.00 | 1,151.00 | 84,391 |
| Dec 4, 2023 | 1,157.00 | 1,190.00 | 1,143.00 | 1,153.00 | 1,153.00 | 97,446 |
| Dec 3, 2023 | 1,150.00 | 1,168.00 | 1,150.00 | 1,157.00 | 1,157.00 | 109,904 |
| Nov 30, 2023 | 1,144.00 | 1,145.00 | 1,090.00 | 1,097.00 | 1,097.00 | 137,074 |
| Nov 29, 2023 | 1,074.00 | 1,191.00 | 1,074.00 | 1,144.00 | 1,144.00 | 203,490 |
| Nov 28, 2023 | 1,055.00 | 1,073.00 | 1,042.00 | 1,060.00 | 1,060.00 | 106,328 |
| Nov 27, 2023 | 1,087.00 | 1,088.00 | 1,061.00 | 1,079.00 | 1,079.00 | 33,330 |
| Nov 26, 2023 | 1,093.00 | 1,093.00 | 1,082.00 | 1,087.00 | 1,087.00 | 20,077 |
| Nov 23, 2023 | 1,087.00 | 1,103.00 | 1,080.00 | 1,093.00 | 1,093.00 | 41,882 |
| Nov 22, 2023 | 1,095.00 | 1,117.00 | 1,072.00 | 1,087.00 | 1,087.00 | 206,562 |
| Nov 21, 2023 | 1,185.00 | 1,195.00 | 1,121.00 | 1,126.00 | 1,126.00 | 129,353 |
| Nov 20, 2023 | 1,204.00 | 1,237.00 | 1,189.00 | 1,219.00 | 1,219.00 | 64,152 |
| Nov 19, 2023 | 1,220.00 | 1,225.00 | 1,196.00 | 1,204.00 | 1,204.00 | 19,265 |
| Nov 16, 2023 | 1,235.00 | 1,237.00 | 1,183.00 | 1,183.00 | 1,183.00 | 102,782 |
| Nov 15, 2023 | 1,190.00 | 1,235.00 | 1,183.00 | 1,235.00 | 1,235.00 | 157,219 |
| Nov 14, 2023 | 1,053.00 | 1,194.00 | 1,046.00 | 1,183.00 | 1,183.00 | 287,993 |
| Nov 13, 2023 | 1,049.00 | 1,054.00 | 1,035.00 | 1,053.00 | 1,053.00 | 79,980 |
| Nov 12, 2023 | 1,068.00 | 1,069.00 | 1,044.00 | 1,049.00 | 1,049.00 | 30,210 |
| Nov 9, 2023 | 1,080.00 | 1,158.00 | 1,041.00 | 1,064.00 | 1,064.00 | 479,794 |
| Nov 8, 2023 | 1,180.00 | 1,175.00 | 1,132.00 | 1,145.00 | 1,145.00 | 106,131 |
| Nov 7, 2023 | 1,152.00 | 1,180.00 | 1,146.00 | 1,180.00 | 1,180.00 | 154,340 |
| Nov 6, 2023 | 1,152.00 | 1,168.00 | 1,145.00 | 1,149.00 | 1,149.00 | 154,668 |
| Nov 5, 2023 | 1,168.00 | 1,168.00 | 1,156.00 | 1,159.00 | 1,159.00 | 179,603 |
| Nov 2, 2023 | 1,037.00 | 1,086.00 | 1,030.00 | 1,060.00 | 1,060.00 | 7,172,896 |
| Nov 1, 2023 | 1,050.00 | 1,080.00 | 1,035.00 | 1,058.00 | 1,058.00 | 387,254 |
| Oct 31, 2023 | 976.80 | 976.80 | 976.80 | 976.80 | 976.80 | - |
| Oct 30, 2023 | 990.00 | 1,029.00 | 960.20 | 976.80 | 976.80 | 373,303 |
| Oct 29, 2023 | 1,000.00 | 1,012.00 | 987.00 | 990.00 | 990.00 | 257,653 |
| Oct 26, 2023 | 981.90 | 995.10 | 942.40 | 955.00 | 955.00 | 515,657 |
| Oct 25, 2023 | 1,059.00 | 1,059.00 | 1,001.00 | 1,002.00 | 1,002.00 | 194,326 |
| Oct 24, 2023 | 1,025.00 | 1,047.00 | 1,014.00 | 1,047.00 | 1,047.00 | 273,230 |
| Oct 23, 2023 | 1,020.00 | 1,060.00 | 999.00 | 1,047.00 | 1,047.00 | 597,628 |
| Oct 22, 2023 | 1,058.00 | 1,058.00 | 1,019.00 | 1,020.00 | 1,020.00 | 188,292 |
| Oct 19, 2023 | 1,100.00 | 1,100.00 | 1,077.00 | 1,096.00 | 1,096.00 | 143,224 |
| Oct 18, 2023 | 1,160.00 | 1,164.00 | 1,108.00 | 1,108.00 | 1,108.00 | 147,198 |
| Oct 17, 2023 | 1,113.00 | 1,211.00 | 1,090.00 | 1,164.00 | 1,164.00 | 197,881 |
| Oct 16, 2023 | 1,095.00 | 1,131.00 | 1,095.00 | 1,113.00 | 1,113.00 | 184,085 |
| Oct 15, 2023 | 1,120.00 | 1,120.00 | 1,094.00 | 1,095.00 | 1,095.00 | 153,324 |
| Oct 12, 2023 | 1,256.00 | 1,256.00 | 1,172.00 | 1,180.00 | 1,180.00 | 169,782 |
| Oct 11, 2023 | 1,316.00 | 1,316.00 | 1,256.00 | 1,260.00 | 1,260.00 | 139,785 |
| Oct 10, 2023 | 1,250.00 | 1,319.00 | 1,220.00 | 1,316.00 | 1,316.00 | 173,157 |
| Oct 9, 2023 | 1,205.00 | 1,284.00 | 1,213.00 | 1,250.00 | 1,250.00 | 195,952 |
| Oct 8, 2023 | 1,250.00 | 1,250.00 | 1,186.00 | 1,205.00 | 1,205.00 | 201,982 |
| Oct 5, 2023 | 1,305.00 | 1,322.00 | 1,302.00 | 1,311.00 | 1,311.00 | 251,173 |
| Oct 4, 2023 | 1,391.00 | 1,402.00 | 1,372.00 | 1,390.00 | 1,390.00 | 178,462 |
| Oct 3, 2023 | 1,470.00 | 1,481.00 | 1,465.00 | 1,474.00 | 1,474.00 | 110,123 |
| Oct 2, 2023 | 1,529.00 | 1,539.00 | 1,506.00 | 1,520.00 | 1,520.00 | 66,395 |
| Oct 1, 2023 | 1,504.00 | 1,504.00 | 1,504.00 | 1,504.00 | 1,504.00 | - |
| Sep 28, 2023 | 1,545.00 | 1,545.00 | 1,481.00 | 1,504.00 | 1,504.00 | 152,681 |
| Sep 27, 2023 | 1,536.00 | 1,555.00 | 1,513.00 | 1,545.00 | 1,545.00 | 124,285 |
| Sep 26, 2023 | 1,563.00 | 1,581.00 | 1,549.00 | 1,554.00 | 1,554.00 | 198,629 |
| Sep 21, 2023 | 1,735.00 | 1,735.00 | 1,658.00 | 1,693.00 | 1,693.00 | 82,789 |
| Sep 20, 2023 | 1,666.00 | 1,737.00 | 1,666.00 | 1,735.00 | 1,735.00 | 93,110 |
| Sep 19, 2023 | 1,663.00 | 1,672.00 | 1,635.00 | 1,666.00 | 1,666.00 | 43,380 |
| Sep 18, 2023 | 1,690.00 | 1,712.00 | 1,633.00 | 1,663.00 | 1,663.00 | 125,538 |
| Sep 14, 2023 | 1,588.00 | 1,655.00 | 1,588.00 | 1,640.00 | 1,640.00 | 70,491 |
| Sep 13, 2023 | 1,663.00 | 1,663.00 | 1,560.00 | 1,588.00 | 1,588.00 | 74,528 |
| Sep 12, 2023 | 1,600.00 | 1,672.00 | 1,570.00 | 1,663.00 | 1,663.00 | 169,319 |
| Sep 11, 2023 | 1,572.00 | 1,638.00 | 1,565.00 | 1,593.00 | 1,593.00 | 147,173 |
| Sep 10, 2023 | 1,470.00 | 1,470.00 | 1,470.00 | 1,470.00 | 1,470.00 | - |
| Sep 7, 2023 | 1,540.00 | 1,540.00 | 1,470.00 | 1,470.00 | 1,470.00 | 215,355 |
| Sep 6, 2023 | 1,580.00 | 1,619.00 | 1,565.00 | 1,568.00 | 1,568.00 | 112,461 |
| Sep 5, 2023 | 1,560.00 | 1,591.00 | 1,551.00 | 1,576.00 | 1,576.00 | 101,300 |
| Sep 4, 2023 | 1,568.00 | 1,575.00 | 1,540.00 | 1,560.00 | 1,560.00 | 41,848 |
| Sep 3, 2023 | 1,570.00 | 1,570.00 | 1,550.00 | 1,568.00 | 1,568.00 | 31,065 |
| Aug 31, 2023 | 1,532.00 | 1,597.00 | 1,500.00 | 1,589.00 | 1,589.00 | 246,100 |
| Aug 30, 2023 | 1,497.00 | 1,497.00 | 1,433.00 | 1,468.00 | 1,468.00 | 103,694 |
| Aug 29, 2023 | 1,470.00 | 1,479.00 | 1,444.00 | 1,461.00 | 1,461.00 | 158,512 |
| Aug 28, 2023 | 1,498.00 | 1,524.00 | 1,486.00 | 1,493.00 | 1,493.00 | 122,923 |
| Aug 27, 2023 | 1,490.00 | 1,501.00 | 1,489.00 | 1,498.00 | 1,498.00 | 93,403 |
| Aug 24, 2023 | 1,595.00 | 1,612.00 | 1,535.00 | 1,549.00 | 1,549.00 | 170,351 |
| Aug 23, 2023 | 1,535.00 | 1,554.00 | 1,518.00 | 1,552.00 | 1,552.00 | 136,605 |
| Aug 22, 2023 | 1,555.00 | 1,600.00 | 1,515.00 | 1,525.00 | 1,525.00 | 226,916 |
| Aug 21, 2023 | 1,631.00 | 1,660.00 | 1,599.00 | 1,614.00 | 1,614.00 | 127,815 |
| Aug 20, 2023 | 1,550.00 | 1,646.00 | 1,550.00 | 1,631.00 | 1,631.00 | 111,770 |
| Aug 17, 2023 | 1,640.00 | 1,645.00 | 1,550.00 | 1,550.00 | 1,550.00 | 309,269 |
| Aug 16, 2023 | 1,714.00 | 1,733.00 | 1,660.00 | 1,669.00 | 1,669.00 | 106,212 |
| Aug 15, 2023 | 1,853.00 | 1,853.00 | 1,715.00 | 1,715.00 | 1,715.00 | 165,466 |
| Aug 14, 2023 | 1,859.00 | 1,890.00 | 1,798.00 | 1,853.00 | 1,853.00 | 221,370 |
| Aug 13, 2023 | 1,950.00 | 1,950.00 | 1,800.00 | 1,855.00 | 1,855.00 | 213,445 |
| Aug 10, 2023 | 1,760.00 | 1,958.00 | 1,742.00 | 1,958.00 | 1,958.00 | 427,862 |
| Aug 9, 2023 | 1,630.00 | 1,983.00 | 1,555.00 | 1,734.00 | 1,734.00 | 1,251,697 |
| Aug 8, 2023 | 1,490.00 | 1,506.00 | 1,421.00 | 1,430.00 | 1,430.00 | 307,183 |
| Aug 7, 2023 | 1,553.00 | 1,605.00 | 1,503.00 | 1,518.00 | 1,518.00 | 305,655 |
| Aug 6, 2023 | 1,521.00 | 1,585.00 | 1,508.00 | 1,553.00 | 1,553.00 | 88,264 |
| Aug 3, 2023 | 1,575.00 | 1,579.00 | 1,508.00 | 1,508.00 | 1,508.00 | 218,497 |
| Aug 2, 2023 | 1,677.00 | 1,677.00 | 1,593.00 | 1,602.00 | 1,602.00 | 130,852 |
| Aug 1, 2023 | 1,746.00 | 1,754.00 | 1,663.00 | 1,663.00 | 1,663.00 | 180,201 |
| Jul 31, 2023 | 1,744.00 | 1,806.00 | 1,741.00 | 1,806.00 | 1,806.00 | 97,541 |
| Jul 30, 2023 | 1,750.00 | 1,759.00 | 1,727.00 | 1,744.00 | 1,744.00 | 75,239 |
| Jul 26, 2023 | 1,796.00 | 1,830.00 | 1,762.00 | 1,790.00 | 1,790.00 | 109,971 |
| Jul 25, 2023 | 1,756.00 | 1,767.00 | 1,712.00 | 1,740.00 | 1,740.00 | 132,961 |
| Jul 24, 2023 | 1,752.00 | 1,803.00 | 1,739.00 | 1,756.00 | 1,756.00 | 127,081 |
| Jul 23, 2023 | 1,741.00 | 1,780.00 | 1,735.00 | 1,752.00 | 1,752.00 | 55,287 |
| Jul 20, 2023 | 1,795.00 | 1,805.00 | 1,740.00 | 1,741.00 | 1,741.00 | 268,912 |
| Jul 19, 2023 | 1,644.00 | 1,708.00 | 1,640.00 | 1,694.00 | 1,694.00 | 153,602 |
| Jul 18, 2023 | 1,650.00 | 1,660.00 | 1,621.00 | 1,644.00 | 1,644.00 | 284,730 |
| Jul 17, 2023 | 1,767.00 | 1,787.00 | 1,706.00 | 1,713.00 | 1,713.00 | 182,088 |
| Jul 16, 2023 | 1,750.00 | 1,768.00 | 1,750.00 | 1,765.00 | 1,765.00 | 171,499 |
| Jul 13, 2023 | 1,840.00 | 2,079.00 | 1,839.00 | 2,019.00 | 2,019.00 | 435,240 |
| Jul 12, 2023 | 1,633.00 | 2,260.00 | 1,574.00 | 2,080.00 | 2,080.00 | 670,802 |
| Jul 11, 2023 | 1,595.00 | 1,633.00 | 1,595.00 | 1,633.00 | 1,633.00 | 66,669 |
| Jul 10, 2023 | 1,546.00 | 1,592.00 | 1,534.00 | 1,588.00 | 1,588.00 | 78,688 |
| Jul 9, 2023 | 1,540.00 | 1,570.00 | 1,540.00 | 1,546.00 | 1,546.00 | 33,385 |
| Jul 6, 2023 | 1,627.00 | 1,627.00 | 1,540.00 | 1,540.00 | 1,540.00 | 109,410 |
| Jul 5, 2023 | 1,676.00 | 1,676.00 | 1,676.00 | 1,676.00 | 1,676.00 | - |
| Jul 4, 2023 | 1,676.00 | 1,709.00 | 1,669.00 | 1,676.00 | 1,676.00 | 33,080 |
| Jul 3, 2023 | 1,652.00 | 1,699.00 | 1,640.00 | 1,655.00 | 1,655.00 | 87,169 |
| Jul 2, 2023 | 1,670.00 | 1,671.00 | 1,638.00 | 1,652.00 | 1,652.00 | 35,524 |
| Jun 29, 2023 | 1,656.00 | 1,697.00 | 1,656.00 | 1,670.00 | 1,670.00 | 112,822 |
| Jun 28, 2023 | 1,659.00 | 1,735.00 | 1,648.00 | 1,700.00 | 1,700.00 | 226,107 |
| Jun 27, 2023 | 1,580.00 | 1,659.00 | 1,580.00 | 1,652.00 | 1,652.00 | 111,968 |
| Jun 26, 2023 | 1,555.00 | 1,678.00 | 1,555.00 | 1,647.00 | 1,647.00 | 172,362 |
| Jun 25, 2023 | 1,565.00 | 1,575.00 | 1,534.00 | 1,544.00 | 1,544.00 | 124,179 |
| Jun 22, 2023 | 1,530.00 | 1,540.00 | 1,427.00 | 1,463.00 | 1,463.00 | 246,051 |
| Jun 21, 2023 | 1,460.00 | 1,519.00 | 1,451.00 | 1,472.00 | 1,472.00 | 271,054 |
| Jun 20, 2023 | 1,323.00 | 1,469.00 | 1,310.00 | 1,448.00 | 1,448.00 | 402,742 |
| Jun 19, 2023 | 1,295.00 | 1,325.00 | 1,290.00 | 1,323.00 | 1,323.00 | 123,272 |
| Jun 18, 2023 | 1,300.00 | 1,301.00 | 1,285.00 | 1,295.00 | 1,295.00 | 316,400 |
| Jun 15, 2023 | 1,190.00 | 1,192.00 | 1,147.00 | 1,152.00 | 1,152.00 | 347,176 |
| Jun 14, 2023 | 1,232.00 | 1,255.00 | 1,201.00 | 1,201.00 | 1,201.00 | 287,413 |
| Jun 13, 2023 | 1,251.00 | 1,270.00 | 1,243.00 | 1,250.00 | 1,250.00 | 291,967 |
| Jun 12, 2023 | 1,264.00 | 1,304.00 | 1,255.00 | 1,293.00 | 1,293.00 | 175,730 |
| Jun 11, 2023 | 1,299.00 | 1,299.00 | 1,256.00 | 1,264.00 | 1,264.00 | 109,573 |
| Jun 8, 2023 | 1,316.00 | 1,333.00 | 1,263.00 | 1,296.00 | 1,296.00 | 193,615 |
| Jun 7, 2023 | 1,343.00 | 1,385.00 | 1,332.00 | 1,349.00 | 1,349.00 | 189,253 |
| Jun 6, 2023 | 1,300.00 | 1,310.00 | 1,247.00 | 1,290.00 | 1,290.00 | 183,499 |
| Jun 5, 2023 | 1,368.00 | 1,384.00 | 1,260.00 | 1,280.00 | 1,280.00 | 337,329 |
| Jun 4, 2023 | 1,389.00 | 1,390.00 | 1,363.00 | 1,368.00 | 1,368.00 | 121,709 |
| Jun 1, 2023 | 1,372.00 | 1,390.00 | 1,317.00 | 1,317.00 | 1,317.00 | 209,134 |
| May 31, 2023 | 1,412.00 | 1,426.00 | 1,347.00 | 1,347.00 | 1,347.00 | 287,490 |
| May 30, 2023 | 1,475.00 | 1,518.00 | 1,448.00 | 1,476.00 | 1,476.00 | 157,066 |
| May 29, 2023 | 1,442.00 | 1,475.00 | 1,442.00 | 1,475.00 | 1,475.00 | 156,940 |
| May 28, 2023 | 1,450.00 | 1,463.00 | 1,442.00 | 1,442.00 | 1,442.00 | 179,551 |
| May 24, 2023 | 1,626.00 | 1,650.00 | 1,544.00 | 1,555.00 | 1,555.00 | 257,525 |
| May 23, 2023 | 1,650.00 | 1,760.00 | 1,647.00 | 1,760.00 | 1,760.00 | 143,326 |
| May 22, 2023 | 1,591.00 | 1,591.00 | 1,591.00 | 1,591.00 | 1,591.00 | - |
| May 21, 2023 | 1,600.00 | 1,627.00 | 1,581.00 | 1,591.00 | 1,591.00 | 82,903 |
| May 18, 2023 | 1,566.00 | 1,660.00 | 1,539.00 | 1,660.00 | 1,660.00 | 332,617 |
| May 17, 2023 | 1,480.00 | 1,516.00 | 1,479.00 | 1,487.00 | 1,487.00 | 339,780 |
| May 16, 2023 | 1,571.00 | 1,645.00 | 1,562.00 | 1,567.00 | 1,567.00 | 226,838 |
| May 15, 2023 | 1,594.00 | 1,622.00 | 1,538.00 | 1,571.00 | 1,571.00 | 235,314 |
| May 14, 2023 | 1,610.00 | 1,618.00 | 1,594.00 | 1,594.00 | 1,594.00 | 318,762 |
| May 11, 2023 | 2,128.00 | 2,128.00 | 1,861.00 | 1,935.00 | 1,935.00 | 253,689 |
| May 10, 2023 | 1,770.00 | 2,184.00 | 1,653.00 | 2,128.00 | 2,128.00 | 692,023 |
| May 9, 2023 | 1,571.00 | 1,600.00 | 1,550.00 | 1,573.00 | 1,573.00 | 133,910 |
| May 8, 2023 | 1,664.00 | 1,685.00 | 1,553.00 | 1,571.00 | 1,571.00 | 306,183 |
| May 7, 2023 | 1,614.00 | 1,688.00 | 1,614.00 | 1,686.00 | 1,686.00 | 132,306 |
| May 4, 2023 | 1,530.00 | 1,573.00 | 1,514.00 | 1,532.00 | 1,532.00 | 181,597 |
| May 3, 2023 | 1,574.00 | 1,585.00 | 1,511.00 | 1,530.00 | 1,530.00 | 176,641 |
| May 2, 2023 | 1,663.00 | 1,715.00 | 1,609.00 | 1,614.00 | 1,614.00 | 129,269 |
| May 1, 2023 | 1,700.00 | 1,718.00 | 1,636.00 | 1,645.00 | 1,645.00 | 102,913 |
| Apr 30, 2023 | 1,679.00 | 1,695.00 | 1,677.00 | 1,683.00 | 1,683.00 | 49,811 |
| Apr 27, 2023 | 1,685.00 | 1,716.00 | 1,658.00 | 1,670.00 | 1,670.00 | 155,069 |
| Apr 24, 2023 | 1,826.00 | 1,874.00 | 1,787.00 | 1,809.00 | 1,809.00 | 104,635 |
| Apr 23, 2023 | 1,858.00 | 1,858.00 | 1,817.00 | 1,826.00 | 1,826.00 | 41,649 |
Related Tickers
TECT.TA Tectona Ltd
100.20
-5.83%
MYSZ My Size, Inc.
4.1500
+0.73%
EVBG Everbridge, Inc.
34.90
+0.03%
WK Workiva Inc.
80.29
+1.52%
ELWS Earlyworks Co., Ltd
0.6200
-1.23%
SEMR Semrush Holdings, Inc.
12.25
+2.94%
SMWB Similarweb Ltd.
7.91
+4.77%
PD PagerDuty, Inc.
21.05
+3.54%
MNDY monday.com Ltd.
184.79
+1.59%
RNG RingCentral, Inc.
30.53
+3.46%