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 |
| Feb 20, 2024 | $2.48 | $2.50 | $2.44 | $2.49 | 771 096 |
| Feb 16, 2024 | $2.56 | $2.57 | $2.48 | $2.51 | 1 473 254 |
| Feb 15, 2024 | $2.57 | $2.63 | $2.52 | $2.57 | 1 034 672 |
| Feb 14, 2024 | $2.56 | $2.59 | $2.49 | $2.55 | 849 505 |
| Feb 13, 2024 | $2.66 | $2.66 | $2.49 | $2.51 | 1 915 001 |
| Feb 12, 2024 | $2.66 | $2.84 | $2.65 | $2.79 | 1 424 607 |
| Feb 09, 2024 | $2.71 | $2.75 | $2.59 | $2.66 | 783 906 |
| Feb 08, 2024 | $2.63 | $2.69 | $2.61 | $2.67 | 776 380 |
| Feb 07, 2024 | $2.69 | $2.69 | $2.55 | $2.62 | 789 488 |
| Feb 06, 2024 | $2.62 | $2.72 | $2.59 | $2.69 | 769 031 |
| Feb 05, 2024 | $2.69 | $2.70 | $2.50 | $2.59 | 1 161 177 |
| Feb 02, 2024 | $2.62 | $2.72 | $2.45 | $2.67 | 1 744 822 |
| Feb 01, 2024 | $2.83 | $2.84 | $2.63 | $2.64 | 1 091 292 |
| Jan 31, 2024 | $2.95 | $2.96 | $2.77 | $2.80 | 1 132 316 |
| Jan 30, 2024 | $3.05 | $3.05 | $2.91 | $2.92 | 1 210 550 |
| Jan 29, 2024 | $3.03 | $3.10 | $2.96 | $3.09 | 598 425 |
| Jan 26, 2024 | $3.08 | $3.22 | $2.99 | $3.02 | 544 709 |
| Jan 25, 2024 | $3.08 | $3.19 | $3.05 | $3.10 | 902 204 |
| Jan 24, 2024 | $3.20 | $3.29 | $3.03 | $3.04 | 1 083 687 |
| Jan 23, 2024 | $3.03 | $3.15 | $2.96 | $3.14 | 1 371 813 |
| Jan 22, 2024 | $2.94 | $3.12 | $2.92 | $3.02 | 1 563 430 |
| Jan 19, 2024 | $2.92 | $2.92 | $2.76 | $2.87 | 1 549 187 |
| Jan 18, 2024 | $3.11 | $3.11 | $2.89 | $2.94 | 1 066 719 |
| Jan 17, 2024 | $3.12 | $3.12 | $2.96 | $3.02 | 1 657 931 |
| Jan 16, 2024 | $3.38 | $3.39 | $3.12 | $3.19 | 1 795 085 |
