Skip to main content
LivePerson, Inc. (LPSN)
NASDAQ: LPSN · Real-Time Price · USD
1.260
+0.060 (5.00%)
At close: Sep 27, 2024, 4:00 PM
1.279
+0.019 (1.54%)
After-hours: Sep 27, 2024, 7:46 PM EDT

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 27, 20241.221.351.211.261.265.00%5,095,013
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
Jul 1, 20240.590.610.570.590.590.78%2,049,574
Jun 28, 20240.630.720.560.580.58-6.42%12,992,192
Jun 27, 20240.590.660.590.620.623.97%2,076,862
Jun 26, 20240.580.660.580.600.603.86%2,213,784
Jun 25, 20240.580.590.560.570.57-0.95%1,544,875
Jun 24, 20240.600.620.570.580.58-7.44%1,816,089
Jun 21, 20240.570.680.540.630.6315.65%4,255,882
Jun 20, 20240.540.570.530.540.541.48%1,202,299
Jun 18, 20240.570.580.530.530.53-6.10%1,368,285
Jun 17, 20240.600.610.520.570.57-5.27%2,616,835
Jun 14, 20240.590.620.580.600.603.15%1,030,491
Jun 13, 20240.610.620.580.580.58-3.69%1,754,470
Jun 12, 20240.640.670.600.600.60-4.29%1,864,227
Jun 11, 20240.600.640.580.630.632.65%1,752,285
Jun 10, 20240.640.680.610.610.61-4.73%1,363,849
Jun 7, 20240.690.710.630.650.65-8.21%1,348,451
Jun 6, 20240.630.750.630.700.707.28%1,955,768
Jun 5, 20240.610.670.590.660.667.06%2,406,622
Jun 4, 20240.630.630.610.610.61-1.75%1,313,357
Jun 3, 20240.700.730.600.620.62-9.22%3,198,517
May 31, 20240.690.730.650.690.691.21%1,836,615
May 30, 20240.660.680.640.680.682.54%1,072,343
May 29, 20240.660.680.650.660.660.50%991,882
May 28, 20240.700.720.630.660.66-6.17%2,399,314
May 24, 20240.710.720.670.700.70-3.31%1,479,206
May 23, 20240.670.780.640.730.7313.04%4,923,265
May 22, 20240.660.670.630.640.64-5.10%2,320,003
May 21, 20240.680.750.650.680.680.16%1,929,146
May 20, 20240.720.740.660.680.68-7.84%2,516,825
May 17, 20240.760.770.710.730.731.58%2,325,467
May 16, 20240.830.830.690.720.72-10.73%4,006,095
May 15, 20240.800.890.760.810.812.62%6,782,137
May 14, 20240.660.850.660.790.7919.18%9,943,268
May 13, 20240.590.700.580.660.6615.19%8,589,345
May 10, 20240.580.590.540.570.57-1.14%2,721,145
May 9, 20240.660.660.570.580.58-8.56%4,063,296
May 8, 20240.590.660.560.630.637.20%4,245,382
May 7, 20240.610.640.580.590.59-0.60%3,113,010