Advertisement
U.S. markets closed

LivePerson, Inc. (LPSN)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
0.6027-0.0521 (-7.96%)
At close: 04:00PM EDT
0.6149 +0.01 (+2.02%)
After hours: 06:40PM EDT
Advertisement
Time Period:
Apr 14, 2023 - Apr 14, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 12, 20240.65000.67000.57000.60000.60007,070,700
Apr 11, 20240.73000.73000.65000.65000.65005,086,100
Apr 10, 20240.77000.79000.71000.73000.73004,615,500
Apr 09, 20240.80000.87000.79000.79000.79004,774,800
Apr 08, 20240.80000.82000.77000.80000.80003,513,700
Apr 05, 20240.85000.85000.76000.78000.78003,975,200
Apr 04, 20240.93000.94000.83000.83000.83005,073,400
Apr 03, 20240.93000.97000.91000.92000.92002,439,800
Apr 02, 20240.95000.96000.91000.94000.94002,755,900
Apr 01, 20241.01001.01000.93000.98000.98003,466,200
Mar 28, 20241.05001.09000.98001.00001.00003,102,600
Mar 27, 20241.05001.08001.02001.07001.07001,779,200
Mar 26, 20241.06001.11001.03001.04001.04001,402,700
Mar 25, 20241.02001.07001.01001.04001.04001,447,000
Mar 22, 20241.02001.02000.98001.01001.01002,483,900
Mar 21, 20241.15001.18000.98001.02001.02003,183,800
Mar 20, 20241.07001.14001.04001.13001.13002,121,800
Mar 19, 20241.00001.08000.97001.06001.06003,053,300
Mar 18, 20241.03001.03000.96001.00001.00002,936,400
Mar 15, 20240.98001.04000.96001.02001.02003,472,900
Mar 14, 20241.09001.09000.98000.98000.98003,549,700
Mar 13, 20241.03001.08000.99001.04001.04003,908,700
Mar 12, 20241.06001.07000.98001.01001.01003,552,200
Mar 11, 20241.13001.16001.05001.06001.06001,998,400
Mar 08, 20241.12001.23001.11001.18001.18003,221,500
Mar 07, 20241.16001.24001.09001.10001.10005,673,700
Mar 06, 20241.14001.16000.98001.01001.01006,223,900
Mar 05, 20241.25001.25001.13001.13001.13003,556,400
Mar 04, 20241.36001.37001.20001.26001.26006,267,200
Mar 01, 20241.29001.38001.24001.30001.30005,632,700
Feb 29, 20241.71001.75001.21001.27001.270018,631,000
Feb 28, 20242.57002.61002.39002.40002.40003,311,500
Feb 27, 20242.68002.73002.55002.57002.57002,789,300
Feb 26, 20242.45002.62002.42002.56002.56002,543,100
Feb 23, 20242.36002.44002.30002.43002.43001,070,900
Feb 22, 20242.51002.52002.34002.38002.38001,744,600
Feb 21, 20242.47002.48002.37002.39002.39001,276,500
Feb 20, 20242.48002.50002.44002.49002.4900776,900
Feb 16, 20242.56002.57002.47002.51002.51001,473,300
Feb 15, 20242.57002.63002.52002.57002.57001,124,300
Feb 14, 20242.56002.59002.49002.55002.5500849,500
Feb 13, 20242.66002.66002.48002.51002.51001,932,400
Feb 12, 20242.66002.84002.65002.79002.79001,436,300
Feb 09, 20242.71002.75002.59002.66002.6600810,800
Feb 08, 20242.63002.69002.61002.67002.6700790,100
Feb 07, 20242.69002.69002.55002.62002.6200796,200
Feb 06, 20242.62002.72002.59002.69002.6900771,000
Feb 05, 20242.69002.70002.50002.59002.59001,170,900
Feb 02, 20242.62002.72002.45002.67002.67001,749,900
Feb 01, 20242.83002.84002.63002.64002.64001,126,100
Jan 31, 20242.95002.96002.77002.80002.80001,154,600
Jan 30, 20243.05003.05002.91002.92002.92001,213,400
Jan 29, 20243.03003.10002.96003.09003.0900601,500
Jan 26, 20243.08003.22002.99003.02003.0200554,000
Jan 25, 20243.08003.19003.05003.10003.1000910,300
Jan 24, 20243.20003.29003.03003.04003.04001,090,700
Jan 23, 20243.03003.15002.96003.14003.14001,371,800
Jan 22, 20242.94003.12002.92003.02003.02001,564,600
Jan 19, 20242.92002.92002.76002.87002.87001,549,300
Jan 18, 20243.11003.12002.89002.94002.94001,075,900
Jan 17, 20243.12003.12002.96003.02003.02001,661,900
Jan 16, 20243.38003.39003.12003.19003.19001,844,900
Jan 12, 20243.73003.85003.42003.44003.44001,873,300
Jan 11, 20243.65003.85003.54003.65003.65002,279,500
Jan 10, 20243.46003.78003.32003.57003.57003,376,600
Jan 09, 20243.81003.98003.45003.49003.49003,258,600
Jan 08, 20243.65003.77003.59003.62003.62001,026,300
Jan 05, 20243.56003.72003.53003.67003.6700972,600
Jan 04, 20243.60003.63003.50003.58003.58001,638,900
Jan 03, 20243.65003.65003.48003.61003.61001,702,900
Jan 02, 20243.79003.79003.64003.66003.66001,762,100
Dec 29, 20233.76003.82003.66003.79003.79001,377,900
Dec 28, 20233.60003.79003.57003.77003.77001,249,000
Dec 27, 20233.51003.62003.51003.60003.60001,349,200
Dec 26, 20233.49003.58003.48003.54003.54001,251,000
Dec 22, 20233.47003.54003.42003.51003.5100889,300
Dec 21, 20233.33003.45003.32003.44003.44001,019,400
Dec 20, 20233.42003.52003.23003.25003.25001,320,300
Dec 19, 20233.34003.53003.34003.43003.43001,324,700
Dec 18, 20233.34003.36003.25003.29003.29001,116,300
Dec 15, 20233.45003.47003.28003.31003.31001,994,200
Dec 14, 20233.38003.58003.33003.41003.41002,176,800
Dec 13, 20233.24003.33003.05003.32003.32002,740,800
Dec 12, 20233.30003.30003.22003.23003.2300673,800
Dec 11, 20233.45003.45003.28003.30003.3000875,900
Dec 08, 20233.27003.49003.23003.45003.45001,364,100
Dec 07, 20233.22003.30003.19003.30003.30001,293,900
Dec 06, 20233.16003.30003.14003.16003.16001,621,400
Dec 05, 20233.11003.16003.02003.08003.08001,262,800
Dec 04, 20233.13003.21002.98003.11003.1100962,200
Dec 01, 20232.84003.18002.80003.16003.16001,794,500
Nov 30, 20233.02003.09002.80002.84002.84003,090,600
Nov 29, 20233.03003.24003.00003.04003.0400944,700
Nov 28, 20232.88003.03002.81003.00003.00001,122,800
Nov 27, 20232.89002.93002.81002.85002.8500842,200
Nov 24, 20232.89002.95002.81002.90002.9000510,600
Nov 22, 20232.91003.00002.88002.91002.9100653,100
Nov 21, 20233.15003.15002.80002.88002.88001,200,400
Nov 20, 20233.22003.35003.16003.18003.18001,297,300
Nov 17, 20233.21003.25003.07003.19003.19002,287,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...