LPSN - LivePerson, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 11, 201711.1511.2011.0511.1211.1235,330
Dec 08, 201711.2011.3511.0511.1511.15340,000
Dec 07, 201711.2011.4510.9811.1011.10519,800
Dec 06, 201711.0011.2811.0011.2011.20815,800
Dec 05, 201711.0511.2511.0011.0511.05298,200
Dec 04, 201711.2011.3010.9511.0511.05425,100
Dec 01, 201711.1011.2010.9011.0511.05294,000
Nov 30, 201711.2511.2511.0511.1011.10377,000
Nov 29, 201711.2511.3511.0011.1511.15291,900
Nov 28, 201711.3011.3511.0511.2011.20568,900
Nov 27, 201711.1511.3811.1011.2511.25729,600
Nov 24, 201711.1011.2511.0011.1511.15204,100
Nov 22, 201711.2011.2511.0511.0511.05283,700
Nov 21, 201711.2511.3011.2011.2511.25356,700
Nov 20, 201711.4511.4511.1511.2011.20710,300
Nov 17, 201711.1511.4011.1511.3011.30262,700
Nov 16, 201711.0011.3011.0011.2511.25221,000
Nov 15, 201711.0511.1510.9010.9010.90219,500
Nov 14, 201711.2511.3010.9011.1011.10438,400
Nov 13, 201711.0011.3010.9511.2011.20329,300
Nov 10, 201711.1511.3011.1011.1011.10252,500
Nov 09, 201711.3511.4511.2011.2511.25187,600
Nov 08, 201711.3011.5511.2511.5011.50506,000
Nov 07, 201711.7011.7011.3011.4011.40418,500
Nov 06, 201712.1012.1011.4511.7511.75676,700
Nov 03, 201711.5512.3011.5512.1012.10968,400
Nov 02, 201713.5013.6511.4511.5311.531,409,400
Nov 01, 201714.0514.1313.5013.9513.95373,400
Oct 31, 201714.0514.3513.9014.0514.05471,400
Oct 30, 201714.3014.3013.7013.9013.90333,600
Oct 27, 201714.4014.6014.2314.3014.30396,100
Oct 26, 201714.4014.5514.2514.3514.35219,000
Oct 25, 201714.4514.6814.2014.3014.30302,600
Oct 24, 201714.1514.5814.1014.4014.40301,800
Oct 23, 201714.6014.6014.1514.2514.25339,100
Oct 20, 201714.6014.6014.4014.5514.55411,400
Oct 19, 201714.9014.9014.3614.4014.40385,100
Oct 18, 201714.7014.9814.6014.9014.90500,500
Oct 17, 201714.7514.8514.5014.7014.70403,600
Oct 16, 201714.7514.7514.4014.6514.65412,300
Oct 13, 201714.8514.9314.7514.7514.75260,300
Oct 12, 201714.8014.9614.7014.8014.80229,700
Oct 11, 201714.9015.0514.8014.8514.85366,300
Oct 10, 201714.9015.1014.6014.9014.90695,200
Oct 09, 201714.7514.8014.3014.4514.45266,100
Oct 06, 201714.6514.8014.4014.7014.70933,100
Oct 05, 201714.5014.8514.4514.7014.70388,000
Oct 04, 201714.5014.6014.3014.5014.50417,100
Oct 03, 201714.3514.5014.2314.4514.45735,400
Oct 02, 201713.5514.3013.5514.2514.25929,800
Sep 29, 201713.4513.6313.1613.5513.55351,300
Sep 28, 201713.3513.5513.2513.4013.40379,900
Sep 27, 201713.7513.8013.2513.3013.30622,900
Sep 26, 201713.7013.8813.5013.6513.65574,100
Sep 25, 201713.8013.8513.1013.7013.70805,100
Sep 22, 201713.9014.0013.8013.8513.85455,200
Sep 21, 201713.7013.7513.5013.7013.70217,700
Sep 20, 201713.7014.0013.6013.6513.65414,500
Sep 19, 201713.7013.7513.5813.6513.65125,800
Sep 18, 201713.6513.8513.5513.7013.70337,200
Sep 15, 201713.5513.7013.3013.6013.60618,300
Sep 14, 201713.4513.5513.3513.5013.5091,500
Sep 13, 201713.5513.6013.4313.4513.45109,500
Sep 12, 201713.6013.7513.4513.6013.60194,000
Sep 11, 201713.1513.7013.1513.6513.65270,000
Sep 08, 201713.2513.3512.9013.0013.00181,500
Sep 07, 201713.4513.4513.1013.3013.30196,900
Sep 06, 201713.6513.6513.3013.5013.50189,100
Sep 05, 201713.5513.9013.5313.6013.60338,900
Sep 01, 201713.4013.8513.3513.6013.60446,100
Aug 31, 201713.2513.4513.2013.4013.40240,600
Aug 30, 201713.2513.3513.1013.1013.10255,800
Aug 29, 201712.7513.2812.6513.2513.25383,100
Aug 28, 201712.7512.9012.6012.8512.85192,500
Aug 25, 201712.9012.9012.6012.8012.80239,100
Aug 24, 201713.1013.1512.7012.8012.80219,200
Aug 23, 201712.8013.1012.8013.0513.05136,800
Aug 22, 201712.9513.1512.9013.0013.00246,200
Aug 21, 201712.8013.0012.7312.9512.95287,500
Aug 18, 201712.7013.0512.7012.9512.95325,800
Aug 17, 201712.8512.9912.7512.8512.85422,900
Aug 16, 201713.3013.3012.9513.0013.00212,300
Aug 15, 201713.2013.7313.1513.3513.35401,900
Aug 14, 201712.9013.3012.8513.1513.15374,700
Aug 11, 201712.8512.9312.7012.8012.80354,700
Aug 10, 201712.8012.9012.7012.8012.80414,300
Aug 09, 201712.8513.0512.6612.9512.95251,500
Aug 08, 201713.0513.2412.9013.0513.05298,900
Aug 07, 201713.0513.2312.9513.0513.05229,200
Aug 04, 201713.1513.1512.8513.0513.05286,800
Aug 03, 201712.9513.2012.8513.1513.15348,900
Aug 02, 201713.4013.5012.8512.9512.95430,200
Aug 01, 201713.6013.6313.1013.3513.35494,400
Jul 31, 201712.9513.6512.8013.5513.55741,000
Jul 28, 201713.5513.8012.9313.0013.00681,700
Jul 27, 201712.4014.0512.2513.5013.502,475,100
Jul 26, 201711.3511.5811.3011.4011.40284,600
Jul 25, 201711.3011.6511.2511.4511.45262,100
Jul 24, 201711.5511.6511.2511.3511.35339,000
Jul 21, 201711.6511.8011.4511.7011.70261,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...