NASDAQ:LPSN
LivePerson Inc. Stock Price (Quote)
$0.558
-0.0246 (-4.22%)
At Close: Apr 18, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $0.551 | $1.18 | Thursday, 18th Apr 2024 LPSN stock ended at $0.558. This is 4.22% less than the trading day before Wednesday, 17th Apr 2024. During the day the stock fluctuated 8.09% from a day low at $0.551 to a day high of $0.596. |
| 90 days | $0.551 | $3.29 | |
| 52 weeks | $0.551 | $6.41 |
| Date | Open | High | Low | Close | Volume |
| 2024-04-18 | $0.596 | $0.596 | $0.551 | $0.558 | 2 666 207 |
| 2024-04-17 | $0.567 | $0.631 | $0.567 | $0.582 | 3 220 475 |
| 2024-04-16 | $0.620 | $0.620 | $0.551 | $0.567 | 5 339 725 |
| 2024-04-15 | $0.610 | $0.666 | $0.585 | $0.617 | 4 668 777 |
| 2024-04-12 | $0.650 | $0.670 | $0.572 | $0.603 | 7 063 111 |
| 2024-04-11 | $0.730 | $0.733 | $0.654 | $0.655 | 5 039 751 |
| 2024-04-10 | $0.774 | $0.785 | $0.707 | $0.732 | 4 602 284 |
| 2024-04-09 | $0.80 | $0.87 | $0.786 | $0.794 | 4 766 906 |
| 2024-04-08 | $0.80 | $0.82 | $0.772 | $0.80 | 3 460 760 |
| 2024-04-05 | $0.85 | $0.85 | $0.756 | $0.783 | 3 962 266 |
| 2024-04-04 | $0.93 | $0.94 | $0.83 | $0.83 | 5 034 342 |
| 2024-04-03 | $0.93 | $0.97 | $0.91 | $0.92 | 2 437 147 |
| 2024-04-02 | $0.95 | $0.96 | $0.91 | $0.94 | 2 720 566 |
| 2024-04-01 | $1.01 | $1.01 | $0.93 | $0.98 | 3 453 077 |
| 2024-03-28 | $1.05 | $1.09 | $0.98 | $1.00 | 3 089 653 |
| 2024-03-27 | $1.05 | $1.08 | $1.02 | $1.07 | 1 764 126 |
| 2024-03-26 | $1.06 | $1.11 | $1.03 | $1.04 | 1 402 043 |
| 2024-03-25 | $1.02 | $1.07 | $1.01 | $1.04 | 1 225 971 |
| 2024-03-22 | $1.02 | $1.02 | $0.98 | $1.02 | 2 480 176 |
| 2024-03-21 | $1.15 | $1.18 | $0.98 | $1.02 | 3 152 939 |
| 2024-03-20 | $1.07 | $1.14 | $1.04 | $1.13 | 2 111 699 |
| 2024-03-19 | $1.00 | $1.08 | $0.97 | $1.06 | 3 037 180 |
| 2024-03-18 | $1.03 | $1.03 | $0.96 | $1.00 | 2 910 205 |
| 2024-03-15 | $0.98 | $1.04 | $0.96 | $1.02 | 3 398 516 |
| 2024-03-14 | $1.09 | $1.09 | $0.98 | $0.98 | 3 535 016 |
