LPSN - LivePerson, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 18, 201940.1840.6136.5036.5436.541,253,300
Oct 17, 201939.6040.2439.0840.2440.24429,600
Oct 16, 201939.2539.5038.0039.2039.20504,300
Oct 15, 201939.2439.9539.1039.7239.72297,200
Oct 14, 201938.6439.2138.4139.0339.03275,000
Oct 11, 201938.0239.3537.8638.6438.64446,300
Oct 10, 201937.4137.9337.1337.6737.67341,900
Oct 09, 201936.8837.9036.6937.7137.71298,300
Oct 08, 201937.3137.4636.1136.5636.56346,400
Oct 07, 201937.3138.0537.0837.6437.64440,900
Oct 04, 201936.2636.9335.6336.8736.87405,700
Oct 03, 201934.7836.3234.4636.2236.22594,800
Oct 02, 201934.7535.1234.0834.6034.60498,500
Oct 01, 201935.7035.9834.9035.1135.11534,600
Sep 30, 201935.7835.9835.2835.7035.70547,800
Sep 27, 201936.6636.6635.0635.4835.48593,900
Sep 26, 201937.0237.1836.0136.7036.70429,800
Sep 25, 201937.5537.8436.1836.9436.94612,900
Sep 24, 201938.0238.4536.9837.4237.42615,000
Sep 23, 201938.1638.3137.4437.7837.78469,600
Sep 20, 201938.5739.1637.8338.1738.17985,900
Sep 19, 201938.6239.3238.1538.4338.431,013,100
Sep 18, 201938.1138.8537.4238.3138.31877,500
Sep 17, 201937.1937.8236.9037.7937.79504,600
Sep 16, 201936.2037.1636.0136.9836.98687,700
Sep 13, 201937.7338.0036.2636.5836.58536,200
Sep 12, 201937.0138.0436.9737.8537.85364,900
Sep 11, 201936.0537.5736.0536.9736.97498,000
Sep 10, 201935.7436.8635.0136.3336.33851,100
Sep 09, 201939.0039.1136.4936.8536.851,028,800
Sep 06, 201939.4540.0539.2039.3339.33419,600
Sep 05, 201940.0440.2538.6839.3939.39749,100
Sep 04, 201939.4240.0339.3739.8439.84497,900
Sep 03, 201939.4539.6738.9639.1639.16558,400
Aug 30, 201940.5840.8438.7139.7439.74461,900
Aug 29, 201940.1940.6739.4240.2740.27835,200
Aug 28, 201939.7840.0939.1739.9439.94764,400
Aug 27, 201940.8541.0039.8940.1640.16476,200
Aug 26, 201940.0140.5739.4840.5340.53628,400
Aug 23, 201940.3640.8039.0439.3739.371,056,500
Aug 22, 201940.5340.7439.6840.6340.63640,100
Aug 21, 201940.0040.4539.8340.3840.38590,200
Aug 20, 201938.6239.8038.2139.2939.29595,900
Aug 19, 201938.9039.7838.4938.7238.72645,200
Aug 16, 201938.4638.9438.2438.4138.41581,200
Aug 15, 201936.4338.3836.2138.2438.24973,400
Aug 14, 201936.9537.0935.7836.0436.041,360,200
Aug 13, 201937.4338.1037.3237.6337.63992,700
Aug 12, 201938.2738.3036.7237.3737.371,190,200
Aug 09, 201938.0538.9337.5338.3538.351,356,500
Aug 08, 201936.7639.2236.5838.3038.302,026,100
Aug 07, 201933.5035.8333.0035.7735.771,551,200
Aug 06, 201932.9333.8532.7533.5033.501,340,500
Aug 05, 201934.2234.3731.0032.0332.031,746,300
Aug 02, 201933.4334.7133.1834.7034.701,124,800
Aug 01, 201933.2135.0933.0333.7733.772,471,200
Jul 31, 201932.9733.4431.8433.1933.191,575,100
Jul 30, 201932.2232.7631.9532.5932.59439,100
Jul 29, 201932.8432.9931.7932.3432.34588,200
Jul 26, 201932.5033.0032.4432.8732.87262,000
Jul 25, 201932.6932.8232.2232.3332.33331,200
Jul 24, 201932.1732.8531.9632.7532.75499,500
Jul 23, 201932.9032.9531.7032.3732.37521,900
Jul 22, 201932.4632.9432.3432.6432.64483,500
Jul 19, 201932.0132.7031.8732.1532.15524,600
Jul 18, 201931.3532.1231.2431.9931.99499,600
Jul 17, 201931.4031.8831.2831.5031.50525,200
Jul 16, 201931.9132.4131.4531.5531.55553,500
Jul 15, 201931.3531.7930.9131.7131.71657,200
Jul 12, 201930.0030.7829.5630.7130.71547,400
Jul 11, 201929.5029.8129.3529.4929.49859,900
Jul 10, 201929.3029.4929.1229.3529.35449,000
Jul 09, 201928.3229.1328.2729.0829.08437,000
Jul 08, 201928.4028.6828.0228.3928.39414,400
Jul 05, 201928.3128.6827.8128.6828.68239,500
Jul 03, 201928.4728.6928.2528.5228.52187,700
Jul 02, 201927.9128.4127.7228.3828.38349,700
Jul 01, 201928.5528.5527.6227.7927.79534,700
Jun 28, 201927.5528.1127.3228.0428.041,169,200
Jun 27, 201926.7427.6026.5927.5827.58449,500
Jun 26, 201927.3427.5026.2926.4426.44860,200
Jun 25, 201927.3127.6227.0627.1827.18406,800
Jun 24, 201928.1428.1427.2727.4127.41515,300
Jun 21, 201928.0428.3527.5728.1528.15754,100
Jun 20, 201929.0729.1928.0528.2728.27696,900
Jun 19, 201927.1728.7227.0628.6428.64493,900
Jun 18, 201927.5827.9626.8227.0827.08344,300
Jun 17, 201927.0827.7326.9627.2727.27565,100
Jun 14, 201927.0227.1326.5026.9126.91432,300
Jun 13, 201926.9427.1426.7827.0327.03292,400
Jun 12, 201926.9927.3026.8227.0427.04435,400
Jun 11, 201928.4528.6326.7027.2427.24541,700
Jun 10, 201928.6028.9828.0128.1228.12393,500
Jun 07, 201928.3428.7628.0528.2328.23457,700
Jun 06, 201927.5728.2827.5728.2328.23357,300
Jun 05, 201927.2927.8227.0527.7027.70564,500
Jun 04, 201926.5127.0726.1227.0427.04573,200
Jun 03, 201927.7327.7925.8726.1526.15780,200
May 31, 201927.6627.8727.3627.8327.83628,100
May 30, 201928.0728.4027.8928.1428.14304,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...