NASDAQ:LPSN
LivePerson Inc. Stock Price (Quote)
$0.508
+0.0067 (+1.34%)
At Close: May 01, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $0.451 | $1.01 | Wednesday, 1st May 2024 LPSN stock ended at $0.508. This is 1.34% more than the trading day before Tuesday, 30th Apr 2024. During the day the stock fluctuated 8.06% from a day low at $0.490 to a day high of $0.530. |
| 90 days | $0.451 | $2.84 | |
| 52 weeks | $0.451 | $6.41 |
| Date | Open | High | Low | Close | Volume |
| Jun 08, 2023 | $3.56 | $3.67 | $3.45 | $3.55 | 1 537 335 |
| Jun 07, 2023 | $3.72 | $3.76 | $3.54 | $3.57 | 1 461 239 |
| Jun 06, 2023 | $3.44 | $3.78 | $3.35 | $3.67 | 2 135 521 |
| Jun 05, 2023 | $3.51 | $3.56 | $3.31 | $3.46 | 3 455 474 |
| Jun 02, 2023 | $3.69 | $3.79 | $3.61 | $3.75 | 1 492 395 |
| Jun 01, 2023 | $3.65 | $3.77 | $3.49 | $3.58 | 1 668 983 |
| May 31, 2023 | $3.77 | $3.78 | $3.54 | $3.68 | 3 095 720 |
| May 30, 2023 | $3.98 | $4.10 | $3.75 | $3.77 | 2 114 863 |
| May 26, 2023 | $3.84 | $3.91 | $3.72 | $3.83 | 2 146 328 |
| May 25, 2023 | $3.99 | $4.05 | $3.71 | $3.77 | 2 170 092 |
| May 24, 2023 | $4.37 | $4.41 | $3.95 | $3.96 | 1 544 278 |
| May 23, 2023 | $4.48 | $4.79 | $4.36 | $4.36 | 1 504 209 |
| May 22, 2023 | $4.38 | $4.73 | $4.38 | $4.58 | 1 936 739 |
| May 19, 2023 | $4.53 | $4.60 | $4.40 | $4.42 | 1 930 218 |
| May 18, 2023 | $4.29 | $4.60 | $4.29 | $4.47 | 1 738 643 |
| May 17, 2023 | $4.16 | $4.41 | $4.04 | $4.32 | 1 871 074 |
| May 16, 2023 | $4.39 | $4.38 | $4.02 | $4.02 | 1 387 762 |
| May 15, 2023 | $4.31 | $4.47 | $4.20 | $4.37 | 1 484 801 |
| May 12, 2023 | $4.68 | $4.68 | $4.08 | $4.33 | 2 119 921 |
| May 11, 2023 | $5.45 | $5.45 | $4.63 | $4.65 | 2 916 039 |
| May 10, 2023 | $4.95 | $5.98 | $4.95 | $5.50 | 4 255 055 |
| May 09, 2023 | $4.28 | $4.88 | $4.24 | $4.35 | 3 269 870 |
| May 08, 2023 | $4.43 | $4.49 | $4.14 | $4.30 | 2 005 211 |
| May 05, 2023 | $4.16 | $4.97 | $4.16 | $4.60 | 2 508 849 |
| May 04, 2023 | $4.20 | $4.29 | $3.91 | $4.00 | 1 942 382 |
