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 |
| Mar 26, 2024 | $1.06 | $1.11 | $1.03 | $1.04 | 1 402 043 |
| Mar 25, 2024 | $1.02 | $1.07 | $1.01 | $1.04 | 1 225 971 |
| Mar 22, 2024 | $1.02 | $1.02 | $0.98 | $1.02 | 2 480 176 |
| Mar 21, 2024 | $1.15 | $1.18 | $0.98 | $1.02 | 3 152 939 |
| Mar 20, 2024 | $1.07 | $1.14 | $1.04 | $1.13 | 2 111 699 |
| Mar 19, 2024 | $1.00 | $1.08 | $0.97 | $1.06 | 3 037 180 |
| Mar 18, 2024 | $1.03 | $1.03 | $0.96 | $1.00 | 2 910 205 |
| Mar 15, 2024 | $0.98 | $1.04 | $0.96 | $1.02 | 3 398 516 |
| Mar 14, 2024 | $1.09 | $1.09 | $0.98 | $0.98 | 3 535 016 |
| Mar 13, 2024 | $1.03 | $1.07 | $0.99 | $1.04 | 3 866 820 |
| Mar 12, 2024 | $1.06 | $1.07 | $0.98 | $1.02 | 3 508 857 |
| Mar 11, 2024 | $1.13 | $1.16 | $1.05 | $1.06 | 1 967 413 |
| Mar 08, 2024 | $1.12 | $1.23 | $1.11 | $1.18 | 3 204 686 |
| Mar 07, 2024 | $1.16 | $1.24 | $1.09 | $1.10 | 5 640 730 |
| Mar 06, 2024 | $1.14 | $1.16 | $0.98 | $1.01 | 5 868 916 |
| Mar 05, 2024 | $1.25 | $1.25 | $1.13 | $1.13 | 3 538 478 |
| Mar 04, 2024 | $1.36 | $1.37 | $1.20 | $1.26 | 6 258 711 |
| Mar 01, 2024 | $1.29 | $1.38 | $1.24 | $1.30 | 5 609 357 |
| Feb 29, 2024 | $1.71 | $1.75 | $1.21 | $1.27 | 18 459 294 |
| Feb 28, 2024 | $2.57 | $2.61 | $2.39 | $2.40 | 2 751 350 |
| Feb 27, 2024 | $2.68 | $2.73 | $2.55 | $2.57 | 2 714 319 |
| Feb 26, 2024 | $2.45 | $2.62 | $2.43 | $2.56 | 2 532 344 |
| Feb 23, 2024 | $2.36 | $2.44 | $2.30 | $2.43 | 1 061 046 |
| Feb 22, 2024 | $2.51 | $2.52 | $2.34 | $2.38 | 1 726 972 |
| Feb 21, 2024 | $2.47 | $2.48 | $2.37 | $2.39 | 1 253 134 |
