Skip to main content
LivePerson, Inc. (LPSN)
NASDAQ: LPSN · Real-Time Price · USD
0.841
+0.002 (0.24%)
At close: Nov 20, 2024, 4:00 PM
0.835
-0.006 (-0.73%)
Pre-market: Nov 21, 2024, 7:12 AM EST

LivePerson Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 20240.830.860.810.840.840.24%622,900
Nov 19, 20240.770.840.770.840.846.20%1,357,777
Nov 18, 20240.790.810.770.790.791.74%1,241,803
Nov 15, 20240.830.830.760.780.78-4.48%1,758,265
Nov 14, 20240.860.870.800.810.81-6.35%1,407,224
Nov 13, 20240.860.910.850.870.871.71%1,339,524
Nov 12, 20240.900.900.800.850.85-4.07%2,730,339
Nov 11, 20240.890.920.860.890.892.42%4,546,901
Nov 8, 20241.161.180.780.870.87-28.20%11,418,246
Nov 7, 20241.161.231.141.211.213.42%2,658,083
Nov 6, 20241.221.231.151.171.17-1.68%1,495,516
Nov 5, 20241.201.211.181.191.19-0.83%725,366
Nov 4, 20241.221.221.181.201.20-994,549
Nov 1, 20241.201.291.201.201.201.69%2,028,501
Oct 31, 20241.211.211.161.181.18-2.48%1,687,609
Oct 30, 20241.201.291.181.211.210.83%2,036,469
Oct 29, 20241.201.211.151.201.20-0.83%1,061,216
Oct 28, 20241.191.231.171.211.214.31%1,083,178
Oct 25, 20241.221.241.141.161.16-4.13%1,293,835
Oct 24, 20241.191.231.171.211.212.54%1,008,201
Oct 23, 20241.231.251.131.181.18-4.07%1,271,763
Oct 22, 20241.171.261.151.231.236.96%1,689,509
Oct 21, 20241.151.171.091.151.15-0.86%1,303,278
Oct 18, 20241.181.231.151.161.16-1.69%829,825
Oct 17, 20241.201.201.141.181.18-0.84%1,013,598
Oct 16, 20241.131.191.131.191.197.21%1,042,307
Oct 15, 20241.141.141.091.111.11-2.63%852,980
Oct 14, 20241.151.171.131.141.14-2.56%888,003
Oct 11, 20241.091.191.081.171.178.33%1,427,253
Oct 10, 20241.101.121.061.081.08-3.57%1,316,029
Oct 9, 20241.111.141.081.121.12-1,342,746
Oct 8, 20241.181.181.111.121.12-5.08%1,575,695
Oct 7, 20241.241.241.151.181.18-5.60%1,137,219
Oct 4, 20241.201.281.181.251.257.76%1,914,152
Oct 3, 20241.171.191.121.161.16-3.33%1,081,843
Oct 2, 20241.141.221.101.201.207.14%1,615,458
Oct 1, 20241.281.291.111.121.12-12.50%2,650,177
Sep 30, 20241.271.311.271.281.281.59%2,978,011
Sep 27, 20241.221.351.211.261.265.00%5,100,879
Sep 26, 20241.091.221.071.201.2013.21%4,424,893
Sep 25, 20241.051.071.041.061.061.92%1,549,088
Sep 24, 20241.061.071.031.041.04-1.89%1,856,599
Sep 23, 20241.061.071.011.061.06-1,838,847
Sep 20, 20241.081.081.041.061.060.95%2,261,958
Sep 19, 20241.041.081.041.051.052.94%1,750,751
Sep 18, 20241.031.101.011.021.02-0.97%1,575,713
Sep 17, 20241.061.111.031.031.03-3.74%1,283,118
Sep 16, 20241.081.091.021.071.07-0.93%2,657,293
Sep 13, 20241.041.121.041.081.081.89%1,371,687
Sep 12, 20241.051.091.031.061.06-1,029,523
Sep 11, 20241.061.071.011.061.060.95%1,391,718
Sep 10, 20241.121.131.041.051.05-5.41%1,867,668
Sep 9, 20241.051.151.051.111.116.73%2,786,096
Sep 6, 20241.081.101.011.041.04-3.70%2,176,089
Sep 5, 20241.141.151.081.081.08-4.42%1,661,527
Sep 4, 20241.141.171.101.131.13-0.88%1,682,735
Sep 3, 20241.211.221.121.141.14-7.32%2,683,886
Aug 30, 20241.291.291.221.231.23-3.15%1,864,751
Aug 29, 20241.291.341.261.271.27-1,625,896
Aug 28, 20241.281.301.241.271.27-3.05%1,555,117
Aug 27, 20241.321.341.261.311.31-3.68%2,278,368
Aug 26, 20241.401.461.331.361.36-1.45%2,507,168
Aug 23, 20241.351.441.301.381.38-3,220,027
Aug 22, 20241.521.581.351.381.38-7.38%4,169,109
Aug 21, 20241.521.571.411.491.49-4.49%3,652,810
Aug 20, 20241.651.651.351.561.56-11.36%8,451,565
Aug 19, 20241.441.791.441.761.7627.54%11,353,056
Aug 16, 20241.401.421.351.381.38-3.50%1,840,203
Aug 15, 20241.381.481.311.431.435.15%2,968,704
Aug 14, 20241.321.421.241.361.365.43%4,984,530
Aug 13, 20241.111.311.101.291.2920.56%4,245,847
Aug 12, 20241.221.241.031.071.07-13.01%3,447,894
Aug 9, 20241.251.271.191.231.23-2.38%1,523,749
Aug 8, 20241.231.311.161.261.266.78%2,412,907
Aug 7, 20241.281.311.181.181.18-2.48%2,870,085
Aug 6, 20241.211.301.201.211.215.22%2,834,368
Aug 5, 20240.981.220.961.151.157.48%4,014,000
Aug 2, 20241.101.151.021.071.07-6.14%3,042,041
Aug 1, 20241.151.291.091.141.14-5.39%4,753,411
Jul 31, 20241.361.381.181.211.21-6.23%4,755,025
Jul 30, 20241.481.481.261.291.29-10.14%3,770,142
Jul 29, 20241.491.601.371.431.43-2.72%5,004,148
Jul 26, 20241.311.501.311.471.4714.40%3,801,680
Jul 25, 20241.391.401.171.291.291.98%4,768,083
Jul 24, 20241.441.541.251.261.26-13.70%6,363,810
Jul 23, 20241.291.531.121.461.4613.18%9,096,212
Jul 22, 20241.051.361.011.291.2930.30%9,158,505
Jul 19, 20241.081.140.960.990.99-6.60%5,035,739
Jul 18, 20241.011.241.001.061.068.94%7,754,471
Jul 17, 20240.891.030.890.970.9710.34%5,594,072
Jul 16, 20240.800.890.800.880.8810.22%2,695,988
Jul 15, 20240.850.850.780.800.80-4.27%3,995,935
Jul 12, 20240.870.950.830.840.84-3.50%4,121,240
Jul 11, 20240.740.880.740.870.8717.78%4,498,952
Jul 10, 20240.730.800.710.740.742.12%2,765,500
Jul 9, 20240.700.760.700.720.720.53%2,932,830
Jul 8, 20240.640.750.640.720.7212.86%7,024,112
Jul 5, 20240.620.650.600.630.633.20%1,795,280
Jul 3, 20240.580.620.580.610.616.85%1,243,300
Jul 2, 20240.590.610.570.580.58-1.62%1,433,333