LPSN.TA - LivePerson, Inc.

Tel Aviv - Tel Aviv Delayed Price. Currency in ILS
DateOpenHighLowClose*Adj Close**Volume
Dec 12, 201912,760.0013,010.0012,760.0012,950.0012,950.0030,375
Dec 11, 201912,900.0012,910.0012,650.0012,760.0012,760.0023,407
Dec 10, 201912,800.0012,930.0012,650.0012,900.0012,900.0041,789
Dec 09, 201913,010.0013,150.0012,930.0013,090.0013,090.0020,871
Dec 08, 201913,190.0013,190.0012,940.0013,010.0013,010.0012,133
Dec 05, 201913,330.0013,390.0013,150.0013,190.0013,190.00329,179
Dec 04, 201913,180.0013,300.0012,910.0013,140.0013,140.0060,166
Dec 03, 201913,290.0013,320.0012,860.0013,140.0013,140.0064,747
Dec 02, 201913,840.0013,930.0013,270.0013,320.0013,320.0064,205
Dec 01, 201913,850.0014,120.0013,820.0013,840.0013,840.0030,060
Nov 28, 201913,600.0013,820.0013,570.0013,820.0013,820.00101,895
Nov 27, 201913,500.0013,700.0013,500.0013,600.0013,600.0045,582
Nov 26, 201913,340.0013,500.0013,220.0013,430.0013,430.0041,261
Nov 25, 201912,900.0013,090.0012,740.0013,000.0013,000.0042,381
Nov 24, 201912,850.0012,850.0012,680.0012,740.0012,740.0013,778
Nov 21, 2019------
Nov 20, 201912,900.0013,410.0012,660.0013,380.0013,380.0029,637
Nov 19, 201913,100.0013,200.0012,920.0012,950.0012,950.0024,203
Nov 18, 201913,320.0013,350.0013,060.0013,100.0013,100.0055,821
Nov 17, 201913,270.0013,360.0013,200.0013,320.0013,320.0042,658
Nov 14, 201912,410.0012,480.0012,220.0012,480.0012,480.0046,188
Nov 13, 201912,320.0012,350.0012,000.0012,150.0012,150.0031,502
Nov 12, 201912,130.0012,200.0011,990.0012,120.0012,120.0028,352
Nov 11, 201912,050.0012,240.0011,970.0012,130.0012,130.0071,426
Nov 10, 201912,340.0012,340.0011,940.0012,000.0012,000.0080,254
Nov 07, 201914,690.0014,880.0014,600.0014,710.0014,710.00185,122
Nov 06, 201914,340.0014,630.0014,250.0014,470.0014,470.0025,561
Nov 05, 201914,830.0014,860.0014,340.0014,340.0014,340.0025,094
Nov 04, 201914,900.0015,060.0014,740.0014,780.0014,780.0023,816
Nov 03, 201914,800.0015,140.0014,730.0014,990.0014,990.0011,322
Oct 31, 201914,600.0014,690.0014,360.0014,500.0014,500.0052,271
Oct 30, 201914,450.0014,450.0014,210.0014,440.0014,440.0018,109
Oct 29, 201914,530.0014,570.0014,240.0014,450.0014,450.0015,373
Oct 28, 201914,190.0014,580.0014,130.0014,520.0014,520.0023,628
Oct 27, 201914,100.0014,240.0014,100.0014,190.0014,190.0017,088
Oct 24, 201913,410.0013,730.0013,260.0013,730.0013,730.0067,227
Oct 23, 201913,260.0013,580.0013,100.0013,500.0013,500.0028,240
Oct 22, 201913,250.0013,500.0013,190.0013,340.0013,340.0047,243
Oct 17, 201913,850.0014,010.0013,000.0013,990.0013,990.0022,756
Oct 16, 201913,810.0014,160.0013,810.0014,050.0014,050.0017,384
Oct 15, 201913,750.0013,820.0013,750.0013,810.0013,810.009,746
Oct 10, 201913,280.0013,280.0013,070.0013,100.0013,100.0033,722
Oct 07, 201912,800.0013,230.0012,760.0013,150.0013,150.0039,092
Oct 06, 201912,800.0012,910.0012,750.0012,800.0012,800.0017,810
Oct 03, 201912,140.0012,340.0012,140.0012,300.0012,300.0091,013
Oct 02, 201912,290.0012,290.0012,080.0012,090.0012,090.0053,952
Sep 26, 201913,020.0013,120.0012,760.0012,790.0012,790.00119,902
Sep 25, 201913,210.0013,250.0012,830.0012,900.0012,900.0037,553
Sep 24, 201913,200.0013,440.0013,200.0013,300.0013,300.0023,675
Sep 23, 201913,500.0013,560.0013,320.0013,360.0013,360.0025,195
Sep 22, 201913,590.0013,590.0013,450.0013,500.0013,500.0010,370
Sep 19, 201913,480.0013,640.0013,420.0013,590.0013,590.0041,822
Sep 18, 201913,290.0013,640.0013,290.0013,610.0013,610.0028,631
Sep 16, 201912,800.0013,060.0012,760.0013,060.0013,060.0044,019
Sep 15, 201912,950.0012,970.0012,820.0012,840.0012,840.007,790
Sep 12, 201913,000.0013,360.0013,000.0013,320.0013,320.0050,526
Sep 11, 201912,770.0013,070.0012,690.0013,000.0013,000.0056,340
Sep 10, 201912,910.0013,000.0012,400.0012,950.0012,950.0083,472
Sep 09, 201913,770.0013,820.0012,970.0013,150.0013,150.0073,905
Sep 08, 201913,880.0013,880.0013,610.0013,720.0013,720.0022,414
Sep 05, 201914,120.0014,140.0013,810.0013,810.0013,810.00676,028
Sep 04, 201914,100.0014,100.0013,850.0013,900.0013,900.0063,275
Sep 03, 201914,060.0014,130.0013,820.0013,920.0013,920.0052,730
Sep 02, 201914,270.0014,300.0014,070.0014,150.0014,150.0029,408
Sep 01, 201913,960.0014,350.0013,900.0014,270.0014,270.0042,417
Aug 29, 201914,200.0014,330.0013,920.0013,960.0013,960.00217,909
Aug 28, 201914,340.0014,420.0013,830.0014,030.0014,030.0033,210
Aug 27, 201914,190.0014,600.0014,150.0014,230.0014,230.0048,320
Aug 26, 201913,670.0014,160.0013,670.0014,000.0014,000.0042,217
Aug 25, 201913,700.0013,870.0013,500.0013,680.0013,680.0023,674
Aug 22, 201914,060.0014,380.0014,060.0014,080.0014,080.0037,994
Aug 21, 201913,900.0014,230.0013,900.0014,160.0014,160.0048,097
Aug 20, 201913,760.0013,760.0013,410.0013,680.0013,680.0047,080
Aug 19, 201913,660.0013,890.0013,630.0013,670.0013,670.0035,868
Aug 18, 201913,500.0013,740.0013,500.0013,650.0013,650.0016,347
Aug 15, 201912,760.0013,120.0012,590.0013,080.0013,080.0067,702
Aug 14, 201913,220.0013,250.0012,810.0012,890.0012,890.0033,331
Aug 13, 201912,780.0013,310.0012,780.0013,100.0013,100.0039,625
Aug 12, 201913,170.0013,710.0013,070.0013,180.0013,180.0077,522
Aug 11, 201913,140.0013,140.0013,140.0013,140.0013,140.00-
Aug 08, 201912,550.0013,160.0012,460.0013,140.0013,140.0087,985
Aug 07, 201911,800.0011,890.0011,500.0011,800.0011,800.0057,585
Aug 06, 201911,260.0011,610.0011,030.0011,470.0011,470.0090,499
Aug 05, 201912,100.0012,120.0011,400.0011,400.0011,400.0074,155
Aug 04, 201912,100.0012,220.0012,020.0012,180.0012,180.0053,332
Aug 01, 201911,480.0012,280.0011,390.0011,990.0011,990.00379,873
Jul 31, 201911,300.0011,600.0011,300.0011,600.0011,600.0057,824
Jul 30, 201911,300.0011,350.0011,160.0011,280.0011,280.0037,808
Jul 29, 201911,650.0011,650.0011,220.0011,270.0011,270.0030,725
Jul 28, 201911,550.0011,680.0011,550.0011,600.0011,600.0014,901
Jul 25, 201911,610.0011,620.0011,380.0011,390.0011,390.00107,507
Jul 24, 201911,490.0011,490.0011,280.0011,350.0011,350.0046,149
Jul 23, 201911,500.0011,690.0011,280.0011,310.0011,310.0031,704
Jul 22, 201911,450.0011,630.0011,410.0011,500.0011,500.0024,362
Jul 21, 201911,170.0011,480.0011,170.0011,410.0011,410.0019,300
Jul 18, 201911,100.0011,210.0010,990.0011,170.0011,170.0045,563
Jul 17, 201911,180.0011,270.0011,090.0011,160.0011,160.0045,313
Jul 16, 201911,200.0011,490.0011,200.0011,450.0011,450.0052,346
Jul 15, 201911,100.0011,170.0010,950.0011,020.0011,020.00118,695
Jul 14, 201910,800.0011,110.0010,800.0011,110.0011,110.0031,631
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...