Tel Aviv - Delayed Quote ILA
LivePerson, Inc. (LPSN.TA)
282.80
+15.90
+(5.96%)
At close: April 23 at 5:24:34 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 23, 2025 | 269.90 | 285.50 | 269.90 | 282.80 | 282.80 | 205,258 |
| Apr 22, 2025 | 273.50 | 273.50 | 263.80 | 266.90 | 266.90 | 237,317 |
| Apr 21, 2025 | 283.90 | 283.90 | 270.10 | 273.50 | 273.50 | 119,297 |
| Apr 20, 2025 | 282.10 | 286.30 | 277.00 | 283.90 | 283.90 | 74,429 |
| Apr 17, 2025 | 284.00 | 284.60 | 271.00 | 282.10 | 282.10 | 113,849 |
| Apr 16, 2025 | 288.50 | 290.00 | 280.00 | 287.00 | 287.00 | 68,110 |
| Apr 15, 2025 | 282.10 | 298.00 | 282.10 | 292.00 | 292.00 | 184,877 |
| Apr 14, 2025 | 265.70 | 278.00 | 267.80 | 275.30 | 275.30 | 91,552 |
| Apr 10, 2025 | 270.00 | 285.00 | 263.30 | 265.70 | 265.70 | 258,183 |
| Apr 9, 2025 | 257.00 | 261.90 | 250.10 | 252.30 | 252.30 | 282,483 |
| Apr 8, 2025 | 264.00 | 277.70 | 264.00 | 271.40 | 271.40 | 403,552 |
| Apr 7, 2025 | 252.50 | 274.70 | 232.00 | 270.70 | 270.70 | 452,518 |
| Apr 6, 2025 | 259.00 | 259.00 | 252.10 | 253.10 | 253.10 | 227,507 |
| Apr 3, 2025 | 289.50 | 297.60 | 264.10 | 276.70 | 276.70 | 400,039 |
| Apr 2, 2025 | 292.20 | 309.40 | 287.50 | 305.60 | 305.60 | 176,567 |
| Apr 1, 2025 | 295.10 | 300.90 | 290.30 | 292.20 | 292.20 | 135,308 |
| Mar 31, 2025 | 302.20 | 312.00 | 288.00 | 295.10 | 295.10 | 468,523 |
| Mar 30, 2025 | 303.00 | 304.40 | 299.00 | 302.20 | 302.20 | 188,272 |
| Mar 27, 2025 | 331.40 | 331.90 | 323.60 | 324.70 | 324.70 | 97,160 |
| Mar 26, 2025 | 342.80 | 346.10 | 328.80 | 331.40 | 331.40 | 118,431 |
| Mar 25, 2025 | 349.80 | 347.90 | 341.00 | 342.80 | 342.80 | 77,940 |
| Mar 24, 2025 | 336.20 | 357.00 | 336.20 | 349.80 | 349.80 | 182,471 |
| Mar 23, 2025 | 330.90 | 339.40 | 330.90 | 336.20 | 336.20 | 69,261 |
| Mar 20, 2025 | 347.00 | 347.00 | 329.90 | 330.90 | 330.90 | 173,881 |
| Mar 19, 2025 | 347.00 | 348.90 | 338.00 | 340.60 | 340.60 | 240,016 |
| Mar 18, 2025 | 370.90 | 392.00 | 362.20 | 365.10 | 365.10 | 311,734 |
| Mar 17, 2025 | 357.10 | 379.30 | 358.00 | 370.90 | 370.90 | 182,331 |
| Mar 16, 2025 | 346.00 | 358.00 | 346.00 | 357.10 | 357.10 | 145,630 |
| Mar 13, 2025 | 337.00 | 343.80 | 332.70 | 334.10 | 334.10 | 228,660 |
| Mar 12, 2025 | 313.40 | 329.00 | 313.40 | 325.40 | 325.40 | 203,364 |
| Mar 11, 2025 | 311.40 | 323.90 | 309.00 | 313.40 | 313.40 | 164,304 |
| Mar 10, 2025 | 340.40 | 341.30 | 315.50 | 317.40 | 317.40 | 239,457 |
| Mar 9, 2025 | 342.00 | 346.00 | 336.00 | 340.40 | 340.40 | 72,309 |
| Mar 6, 2025 | 351.00 | 353.70 | 322.00 | 345.20 | 345.20 | 599,339 |
| Mar 5, 2025 | 363.40 | 390.00 | 375.00 | 385.10 | 385.10 | 124,719 |
| Mar 4, 2025 | 368.00 | 382.00 | 359.00 | 363.40 | 363.40 | 202,350 |
| Mar 3, 2025 | 386.90 | 404.00 | 386.90 | 394.50 | 394.50 | 185,743 |
| Mar 2, 2025 | 391.00 | 395.00 | 374.00 | 386.90 | 386.90 | 35,616 |
| Feb 27, 2025 | 391.70 | 391.70 | 369.50 | 386.30 | 386.30 | 203,474 |
| Feb 26, 2025 | 388.70 | 394.50 | 384.50 | 391.70 | 391.70 | 96,549 |
| Feb 25, 2025 | 399.40 | 408.60 | 386.00 | 388.70 | 388.70 | 126,873 |
| Feb 24, 2025 | 422.40 | 424.70 | 396.10 | 399.40 | 399.40 | 186,339 |
| Feb 23, 2025 | 432.00 | 432.00 | 420.10 | 422.40 | 422.40 | 45,466 |
| Feb 20, 2025 | 448.10 | 460.00 | 435.00 | 439.40 | 439.40 | 235,327 |
| Feb 19, 2025 | 452.80 | 452.80 | 444.00 | 448.10 | 448.10 | 177,177 |
| Feb 18, 2025 | 463.70 | 464.90 | 450.00 | 452.80 | 452.80 | 280,759 |
| Feb 17, 2025 | 445.20 | 467.00 | 445.20 | 463.70 | 463.70 | 111,257 |
| Feb 16, 2025 | 450.00 | 451.10 | 443.00 | 449.40 | 449.40 | 100,545 |
| Feb 13, 2025 | 453.60 | 468.30 | 453.60 | 466.40 | 466.40 | 98,059 |
| Feb 12, 2025 | 473.90 | 473.90 | 451.00 | 453.40 | 453.40 | 163,769 |
| Feb 11, 2025 | 493.30 | 493.30 | 469.00 | 473.90 | 473.90 | 172,842 |
| Feb 10, 2025 | 493.80 | 504.20 | 488.80 | 493.30 | 493.30 | 204,515 |
| Feb 9, 2025 | 495.00 | 501.40 | 487.50 | 493.80 | 493.80 | 91,588 |
| Feb 6, 2025 | 472.90 | 493.00 | 471.80 | 493.00 | 493.00 | 193,739 |
| Feb 5, 2025 | 506.90 | 506.90 | 466.50 | 472.90 | 472.90 | 311,112 |
| Feb 4, 2025 | 479.60 | 510.00 | 480.40 | 506.90 | 506.90 | 384,674 |
| Feb 3, 2025 | 491.40 | 497.00 | 468.50 | 479.60 | 479.60 | 309,320 |
| Feb 2, 2025 | 502.20 | 512.60 | 496.30 | 505.10 | 505.10 | 78,418 |
| Jan 30, 2025 | 489.00 | 515.00 | 478.00 | 502.20 | 502.20 | 388,009 |
| Jan 29, 2025 | 486.00 | 501.90 | 480.00 | 489.00 | 489.00 | 384,016 |
| Jan 28, 2025 | 460.00 | 467.00 | 439.00 | 459.90 | 459.90 | 253,368 |
| Jan 27, 2025 | 469.20 | 477.30 | 445.00 | 461.00 | 461.00 | 485,742 |
| Jan 26, 2025 | 483.80 | 483.80 | 464.10 | 477.30 | 477.30 | 64,626 |
| Jan 23, 2025 | 512.00 | 512.00 | 474.40 | 483.80 | 483.80 | 290,457 |
| Jan 22, 2025 | 473.10 | 517.80 | 473.10 | 512.00 | 512.00 | 489,084 |
| Jan 21, 2025 | 474.40 | 481.90 | 459.10 | 462.60 | 462.60 | 158,376 |
| Jan 20, 2025 | 478.90 | 482.00 | 470.00 | 474.40 | 474.40 | 94,029 |
| Jan 19, 2025 | 480.00 | 483.00 | 466.60 | 478.90 | 478.90 | 120,072 |
| Jan 16, 2025 | 497.10 | 492.40 | 463.20 | 471.60 | 471.60 | 339,356 |
| Jan 15, 2025 | 456.00 | 498.00 | 456.00 | 497.10 | 497.10 | 494,334 |
| Jan 14, 2025 | 467.20 | 487.40 | 465.00 | 482.60 | 482.60 | 391,287 |
| Jan 13, 2025 | 517.80 | 519.00 | 471.70 | 490.00 | 490.00 | 352,090 |
| Jan 12, 2025 | 513.00 | 521.00 | 513.00 | 517.80 | 517.80 | 153,213 |
| Jan 9, 2025 | 492.00 | 503.90 | 484.80 | 496.80 | 496.80 | 234,562 |
| Jan 8, 2025 | 558.40 | 570.20 | 492.00 | 492.00 | 492.00 | 671,761 |
| Jan 7, 2025 | 581.00 | 585.00 | 544.60 | 558.40 | 558.40 | 460,687 |
| Jan 6, 2025 | 597.00 | 635.00 | 557.00 | 557.00 | 557.00 | 889,312 |
| Jan 5, 2025 | 598.00 | 599.80 | 580.00 | 597.00 | 597.00 | 515,850 |
| Jan 2, 2025 | 528.60 | 614.80 | 515.00 | 520.00 | 520.00 | 1,993,710 |
| Jan 1, 2025 | 560.00 | 560.00 | 475.00 | 516.80 | 516.80 | 1,072,408 |
| Dec 31, 2024 | 510.00 | 750.00 | 500.00 | 630.00 | 630.00 | 5,157,936 |
| Dec 30, 2024 | 366.00 | 449.30 | 364.60 | 417.00 | 417.00 | 1,896,136 |
| Dec 29, 2024 | 360.00 | 370.00 | 351.00 | 370.00 | 370.00 | 1,034,645 |
| Dec 26, 2024 | 306.00 | 314.40 | 305.10 | 311.00 | 311.00 | 233,338 |
| Dec 25, 2024 | 311.90 | 311.90 | 303.50 | 310.10 | 310.10 | 144,727 |
| Dec 24, 2024 | 304.50 | 312.30 | 304.50 | 306.80 | 306.80 | 164,955 |
| Dec 23, 2024 | 304.20 | 314.20 | 303.50 | 304.50 | 304.50 | 209,254 |
| Dec 22, 2024 | 302.60 | 310.30 | 301.00 | 305.90 | 305.90 | 183,528 |
| Dec 19, 2024 | 294.00 | 305.80 | 294.00 | 302.60 | 302.60 | 214,112 |
| Dec 18, 2024 | 295.50 | 313.90 | 294.50 | 298.60 | 298.60 | 455,366 |
| Dec 17, 2024 | 300.90 | 303.90 | 294.00 | 295.50 | 295.50 | 278,446 |
| Dec 16, 2024 | 293.00 | 299.50 | 282.20 | 297.80 | 297.80 | 408,006 |
| Dec 15, 2024 | 295.00 | 295.00 | 290.40 | 290.60 | 290.60 | 307,661 |
| Dec 12, 2024 | 307.00 | 314.00 | 302.00 | 309.10 | 309.10 | 230,343 |
| Dec 11, 2024 | 317.20 | 319.40 | 306.00 | 307.50 | 307.50 | 233,049 |
| Dec 10, 2024 | 321.10 | 323.50 | 315.60 | 317.20 | 317.20 | 310,389 |
| Dec 9, 2024 | 319.50 | 345.20 | 318.30 | 333.40 | 333.40 | 286,839 |
| Dec 8, 2024 | 321.00 | 321.90 | 316.80 | 319.50 | 319.50 | 57,490 |
| Dec 5, 2024 | 322.40 | 324.70 | 313.00 | 316.50 | 316.50 | 154,324 |
| Dec 4, 2024 | 324.60 | 330.00 | 320.00 | 326.80 | 326.80 | 101,100 |
| Dec 3, 2024 | 351.10 | 333.20 | 320.60 | 324.60 | 324.60 | 483,699 |
| Dec 2, 2024 | 352.10 | 363.00 | 346.70 | 351.10 | 351.10 | 160,461 |
| Dec 1, 2024 | 344.80 | 354.00 | 344.80 | 352.10 | 352.10 | 122,969 |
| Nov 28, 2024 | 342.20 | 348.80 | 338.10 | 341.90 | 341.90 | 71,960 |
| Nov 27, 2024 | 334.10 | 346.90 | 332.20 | 342.20 | 342.20 | 207,444 |
| Nov 26, 2024 | 359.00 | 364.00 | 344.60 | 346.50 | 346.50 | 513,580 |
| Nov 25, 2024 | 312.30 | 350.00 | 312.20 | 350.00 | 350.00 | 499,033 |
| Nov 24, 2024 | 309.90 | 314.10 | 308.90 | 312.30 | 312.30 | 53,008 |
| Nov 21, 2024 | 309.60 | 312.80 | 306.60 | 309.00 | 309.00 | 130,549 |
| Nov 20, 2024 | 304.90 | 315.00 | 304.90 | 309.60 | 309.60 | 255,038 |
| Nov 19, 2024 | 292.20 | 299.10 | 287.00 | 297.60 | 297.60 | 264,565 |
| Nov 18, 2024 | 293.10 | 300.00 | 291.00 | 292.20 | 292.20 | 248,374 |
| Nov 17, 2024 | 300.00 | 300.00 | 292.10 | 294.70 | 294.70 | 293,009 |
| Nov 14, 2024 | 324.00 | 329.90 | 310.00 | 310.70 | 310.70 | 309,905 |
| Nov 13, 2024 | 323.10 | 329.00 | 321.50 | 326.00 | 326.00 | 421,037 |
| Nov 12, 2024 | 339.90 | 339.90 | 330.70 | 338.00 | 338.00 | 459,049 |
| Nov 11, 2024 | 337.00 | 341.80 | 322.00 | 327.40 | 327.40 | 898,813 |
| Nov 10, 2024 | 334.00 | 340.00 | 330.00 | 337.30 | 337.30 | 878,575 |
| Nov 7, 2024 | 445.00 | 445.00 | 429.00 | 429.00 | 429.00 | 292,457 |
| Nov 6, 2024 | 451.20 | 458.00 | 444.20 | 445.90 | 445.90 | 123,916 |
| Nov 5, 2024 | 447.00 | 454.80 | 446.80 | 451.20 | 451.20 | 112,721 |
| Nov 4, 2024 | 452.10 | 460.00 | 445.50 | 446.70 | 446.70 | 77,106 |
| Nov 3, 2024 | 437.30 | 454.00 | 437.30 | 452.10 | 452.10 | 122,336 |
| Oct 31, 2024 | 467.30 | 452.00 | 435.00 | 437.30 | 437.30 | 306,596 |
| Oct 30, 2024 | 439.70 | 478.00 | 438.90 | 467.30 | 467.30 | 274,642 |
| Oct 29, 2024 | 447.00 | 449.50 | 435.60 | 439.20 | 439.20 | 162,137 |
| Oct 28, 2024 | 439.80 | 446.10 | 434.00 | 437.40 | 437.40 | 119,409 |
| Oct 27, 2024 | 440.00 | 442.20 | 430.10 | 439.80 | 439.80 | 122,714 |
| Oct 22, 2024 | 432.80 | 437.80 | 431.00 | 435.10 | 435.10 | 73,745 |
| Oct 21, 2024 | 426.50 | 432.50 | 426.20 | 431.40 | 431.40 | 62,886 |
| Oct 20, 2024 | 430.00 | 430.00 | 424.80 | 426.50 | 426.50 | 98,748 |
| Oct 15, 2024 | 430.40 | 430.50 | 421.90 | 423.50 | 423.50 | 154,726 |
| Oct 14, 2024 | 427.70 | 439.90 | 425.60 | 431.20 | 431.20 | 254,236 |
| Oct 13, 2024 | 432.40 | 433.80 | 424.00 | 427.90 | 427.90 | 132,188 |
| Oct 10, 2024 | 421.80 | 421.80 | 404.00 | 409.80 | 409.80 | 165,745 |
| Oct 9, 2024 | 429.00 | 429.00 | 411.20 | 413.60 | 413.60 | 258,495 |
| Oct 8, 2024 | 460.10 | 451.00 | 433.90 | 435.10 | 435.10 | 192,756 |
| Oct 7, 2024 | 468.50 | 471.80 | 444.00 | 460.10 | 460.10 | 197,682 |
| Oct 6, 2024 | 460.00 | 471.00 | 460.00 | 468.50 | 468.50 | 113,763 |
| Oct 1, 2024 | 475.00 | 483.30 | 445.40 | 457.30 | 457.30 | 431,220 |
| Sep 30, 2024 | 457.80 | 486.00 | 454.00 | 474.60 | 474.60 | 391,276 |
| Sep 29, 2024 | 463.00 | 464.90 | 451.00 | 457.80 | 457.80 | 286,651 |
| Sep 26, 2024 | 393.00 | 393.00 | 393.00 | 393.00 | 393.00 | - |
| Sep 25, 2024 | 394.70 | 400.00 | 389.70 | 393.00 | 393.00 | 227,963 |
| Sep 24, 2024 | 401.30 | 404.30 | 394.00 | 394.70 | 394.70 | 140,795 |
| Sep 23, 2024 | 399.80 | 403.60 | 393.00 | 398.20 | 398.20 | 121,912 |
| Sep 22, 2024 | 404.00 | 404.00 | 388.00 | 393.00 | 393.00 | 100,117 |
| Sep 19, 2024 | 395.50 | 405.90 | 390.00 | 403.90 | 403.90 | 263,380 |
| Sep 18, 2024 | 392.00 | 398.00 | 383.70 | 390.20 | 390.20 | 260,911 |
| Sep 17, 2024 | 392.90 | 420.20 | 391.30 | 413.30 | 413.30 | 301,206 |
| Sep 16, 2024 | 393.60 | 403.80 | 390.00 | 392.90 | 392.90 | 181,280 |
| Sep 15, 2024 | 390.40 | 398.20 | 390.40 | 393.60 | 393.60 | 47,963 |
| Sep 12, 2024 | 393.00 | 406.30 | 389.00 | 390.40 | 390.40 | 334,509 |
| Sep 11, 2024 | 401.00 | 401.40 | 391.40 | 393.00 | 393.00 | 228,935 |
| Sep 10, 2024 | 423.10 | 423.30 | 398.00 | 401.80 | 401.80 | 279,083 |
| Sep 9, 2024 | 391.00 | 422.20 | 388.00 | 422.20 | 422.20 | 345,196 |
| Sep 8, 2024 | 390.00 | 393.80 | 390.00 | 391.00 | 391.00 | 160,055 |
| Sep 5, 2024 | 418.10 | 418.10 | 418.10 | 418.10 | 418.10 | - |
| Sep 4, 2024 | 440.40 | 439.00 | 411.50 | 418.10 | 418.10 | 323,017 |
| Sep 3, 2024 | 456.60 | 463.90 | 439.00 | 440.40 | 440.40 | 270,042 |
| Sep 2, 2024 | 452.00 | 460.70 | 452.00 | 456.60 | 456.60 | 122,585 |
| Sep 1, 2024 | 450.10 | 456.00 | 449.00 | 452.00 | 452.00 | 203,559 |
| Aug 29, 2024 | 466.00 | 483.20 | 465.00 | 481.60 | 481.60 | 205,736 |
| Aug 28, 2024 | 486.00 | 491.30 | 464.80 | 471.20 | 471.20 | 236,906 |
| Aug 27, 2024 | 512.00 | 512.00 | 473.20 | 476.50 | 476.50 | 477,428 |
| Aug 26, 2024 | 522.70 | 534.70 | 500.00 | 500.00 | 500.00 | 456,240 |
| Aug 25, 2024 | 515.50 | 526.00 | 508.00 | 522.70 | 522.70 | 308,574 |
| Aug 22, 2024 | 565.10 | 584.90 | 551.40 | 572.50 | 572.50 | 372,666 |
| Aug 21, 2024 | 578.80 | 582.70 | 555.00 | 567.90 | 567.90 | 473,470 |
| Aug 20, 2024 | 649.00 | 652.00 | 530.10 | 585.00 | 585.00 | 1,801,767 |
| Aug 19, 2024 | 514.20 | 585.00 | 508.60 | 580.00 | 580.00 | 1,541,751 |
| Aug 18, 2024 | 514.50 | 514.50 | 500.00 | 509.90 | 509.90 | 131,156 |
| Aug 15, 2024 | 500.00 | 517.00 | 495.00 | 502.00 | 502.00 | 538,198 |
| Aug 14, 2024 | 478.90 | 517.50 | 465.00 | 491.00 | 491.00 | 1,133,753 |
| Aug 12, 2024 | 457.00 | 465.20 | 410.00 | 412.10 | 412.10 | 546,576 |
| Aug 11, 2024 | 449.60 | 458.10 | 449.60 | 453.90 | 453.90 | 66,513 |
| Aug 8, 2024 | 460.00 | 470.40 | 443.30 | 449.60 | 449.60 | 342,712 |
| Aug 7, 2024 | 470.20 | 494.00 | 465.10 | 478.20 | 478.20 | 477,246 |
| Aug 6, 2024 | 449.00 | 483.50 | 442.00 | 478.90 | 478.90 | 974,133 |
| Aug 5, 2024 | 395.00 | 405.00 | 370.00 | 400.90 | 400.90 | 828,174 |
| Aug 4, 2024 | 407.70 | 410.30 | 405.00 | 408.90 | 408.90 | 209,139 |
| Aug 1, 2024 | 450.00 | 486.70 | 409.80 | 441.10 | 441.10 | 1,489,521 |
| Jul 31, 2024 | 506.50 | 533.20 | 488.00 | 497.00 | 497.00 | 485,101 |
| Jul 30, 2024 | 535.00 | 550.00 | 492.60 | 506.50 | 506.50 | 766,876 |
| Jul 29, 2024 | 527.00 | 580.30 | 527.00 | 574.40 | 574.40 | 957,218 |
| Jul 28, 2024 | 528.40 | 528.40 | 501.00 | 521.80 | 521.80 | 513,660 |
| Jul 25, 2024 | 465.00 | 517.10 | 455.00 | 480.50 | 480.50 | 1,056,873 |
| Jul 24, 2024 | 515.00 | 555.00 | 492.40 | 514.10 | 514.10 | 1,497,071 |
| Jul 23, 2024 | 455.00 | 465.00 | 415.90 | 453.00 | 453.00 | 1,434,566 |
| Jul 22, 2024 | 359.00 | 389.50 | 359.00 | 381.60 | 381.60 | 602,731 |
| Jul 21, 2024 | 363.10 | 364.90 | 357.00 | 360.60 | 360.60 | 351,465 |
| Jul 18, 2024 | 340.70 | 430.00 | 340.70 | 420.00 | 420.00 | 1,107,845 |
| Jul 17, 2024 | 318.00 | 372.40 | 313.00 | 340.70 | 340.70 | 948,903 |
| Jul 16, 2024 | 287.30 | 309.00 | 284.00 | 304.40 | 304.40 | 328,952 |
| Jul 15, 2024 | 299.00 | 307.90 | 283.00 | 287.30 | 287.30 | 557,822 |
| Jul 14, 2024 | 295.00 | 299.00 | 294.20 | 297.50 | 297.50 | 267,442 |
| Jul 11, 2024 | 270.00 | 285.00 | 267.00 | 285.00 | 285.00 | 362,057 |
| Jul 10, 2024 | 267.30 | 269.00 | 261.10 | 266.10 | 266.10 | 151,619 |
| Jul 9, 2024 | 257.00 | 274.90 | 256.50 | 267.30 | 267.30 | 878,212 |
| Jul 8, 2024 | 231.60 | 243.50 | 231.60 | 242.60 | 242.60 | 543,488 |
| Jul 7, 2024 | 230.00 | 232.50 | 229.00 | 231.60 | 231.60 | 222,111 |
| Jul 4, 2024 | 222.00 | 228.00 | 222.00 | 227.30 | 227.30 | 201,318 |
| Jul 3, 2024 | 223.00 | 222.40 | 217.00 | 218.30 | 218.30 | 109,733 |
| Jul 2, 2024 | 216.50 | 223.10 | 216.50 | 223.00 | 223.00 | 185,838 |
| Jul 1, 2024 | 216.20 | 223.00 | 215.30 | 216.40 | 216.40 | 306,190 |
| Jun 30, 2024 | 225.10 | 225.10 | 215.10 | 216.20 | 216.20 | 293,991 |
| Jun 27, 2024 | 232.90 | 232.90 | 225.00 | 229.70 | 229.70 | 288,920 |
| Jun 26, 2024 | 217.90 | 232.90 | 215.50 | 232.90 | 232.90 | 249,211 |
| Jun 25, 2024 | 220.00 | 220.00 | 215.80 | 217.90 | 217.90 | 317,201 |
| Jun 24, 2024 | 226.80 | 230.50 | 222.00 | 223.20 | 223.20 | 199,810 |
| Jun 23, 2024 | 230.00 | 230.60 | 223.40 | 226.80 | 226.80 | 487,133 |
| Jun 20, 2024 | 202.00 | 203.00 | 196.00 | 201.60 | 201.60 | 284,503 |
| Jun 19, 2024 | 204.20 | 203.60 | 200.00 | 202.00 | 202.00 | 126,627 |
| Jun 18, 2024 | 213.00 | 213.00 | 201.00 | 204.20 | 204.20 | 635,577 |
| Jun 17, 2024 | 222.40 | 226.40 | 217.20 | 218.50 | 218.50 | 452,625 |
| Jun 16, 2024 | 225.50 | 226.00 | 222.10 | 223.20 | 223.20 | 164,254 |
| Jun 13, 2024 | 225.00 | 232.00 | 224.40 | 224.80 | 224.80 | 502,877 |
| Jun 10, 2024 | 236.90 | 244.00 | 236.90 | 244.00 | 244.00 | 283,256 |
| Jun 9, 2024 | 241.80 | 242.60 | 235.00 | 236.90 | 236.90 | 112,435 |
| Jun 6, 2024 | 240.00 | 242.80 | 236.00 | 241.80 | 241.80 | 631,070 |
| Jun 5, 2024 | 226.00 | 230.30 | 217.90 | 229.20 | 229.20 | 456,898 |
| Jun 4, 2024 | 230.00 | 233.00 | 225.90 | 229.50 | 229.50 | 829,000 |
| Jun 3, 2024 | 249.00 | 253.00 | 246.70 | 249.40 | 249.40 | 288,371 |
| Jun 2, 2024 | 248.20 | 252.40 | 247.50 | 248.60 | 248.60 | 193,260 |
| May 30, 2024 | 246.30 | 248.10 | 239.10 | 240.90 | 240.90 | 255,085 |
| May 29, 2024 | 247.00 | 248.00 | 241.00 | 246.30 | 246.30 | 566,908 |
| May 28, 2024 | 251.80 | 262.40 | 251.80 | 261.00 | 261.00 | 302,373 |
| May 27, 2024 | 252.40 | 254.00 | 250.00 | 251.80 | 251.80 | 126,002 |
| May 26, 2024 | 245.00 | 255.80 | 245.00 | 251.70 | 251.70 | 265,974 |
| May 23, 2024 | 236.20 | 245.00 | 233.70 | 245.00 | 245.00 | 339,790 |
| May 22, 2024 | 248.90 | 255.00 | 237.70 | 239.90 | 239.90 | 419,335 |
| May 21, 2024 | 259.00 | 259.00 | 243.30 | 248.90 | 248.90 | 767,008 |
| May 20, 2024 | 273.00 | 274.30 | 260.00 | 265.70 | 265.70 | 874,372 |
| May 19, 2024 | 275.00 | 275.00 | 271.00 | 273.00 | 273.00 | 327,447 |
| May 16, 2024 | 290.00 | 307.00 | 285.00 | 286.90 | 286.90 | 1,524,482 |
| May 15, 2024 | 285.00 | 299.00 | 276.90 | 282.00 | 282.00 | 2,666,481 |
| May 12, 2024 | 214.00 | 215.00 | 209.50 | 212.40 | 212.40 | 657,443 |
| May 9, 2024 | 233.00 | 263.00 | 222.60 | 228.70 | 228.70 | 2,063,114 |
| May 8, 2024 | 222.10 | 230.00 | 210.80 | 211.50 | 211.50 | 531,390 |
| May 7, 2024 | 221.90 | 225.90 | 216.50 | 218.90 | 218.90 | 311,955 |
| May 6, 2024 | 215.40 | 223.80 | 212.80 | 216.00 | 216.00 | 673,787 |
| May 5, 2024 | 212.00 | 215.40 | 211.00 | 215.40 | 215.40 | 649,064 |
| May 2, 2024 | 193.90 | 195.80 | 187.00 | 187.00 | 187.00 | 1,473,418 |
| May 1, 2024 | 187.00 | 188.40 | 182.00 | 187.00 | 187.00 | 1,107,996 |
| Apr 30, 2024 | 202.00 | 209.80 | 196.00 | 197.00 | 197.00 | 1,010,616 |
| Apr 25, 2024 | 190.80 | 197.30 | 190.60 | 192.60 | 192.60 | 378,714 |
| Apr 24, 2024 | 187.00 | 190.70 | 185.00 | 190.70 | 190.70 | 731,099 |
Related Tickers
NICE.TA NICE Ltd.
56,200.00
+4.19%
DV DoubleVerify Holdings, Inc.
12.69
+1.68%
IPM Intelligent Protection Management Corp.
1.8000
+4.65%
NICE NICE Ltd.
151.40
+2.94%
NUKK Nukkleus Inc.
16.00
+11.89%
FSLY Fastly, Inc.
5.50
+2.61%
FMTO Femto Technologies Inc.
6.75
-7.91%
MNDY monday.com Ltd.
247.99
+4.34%
TGL Treasure Global Inc.
2.4600
+4.68%
BULL Webull Corporation Class A Ordinary Shares
21.57
-8.13%