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 |
| Dec 06, 2023 | $3.16 | $3.30 | $3.14 | $3.16 | 1 620 262 |
| Dec 05, 2023 | $3.11 | $3.16 | $3.02 | $3.08 | 1 259 501 |
| Dec 04, 2023 | $3.13 | $3.20 | $2.99 | $3.11 | 962 178 |
| Dec 01, 2023 | $2.84 | $3.18 | $2.80 | $3.16 | 1 793 725 |
| Nov 30, 2023 | $3.02 | $3.09 | $2.81 | $2.84 | 2 638 977 |
| Nov 29, 2023 | $3.03 | $3.23 | $3.00 | $3.04 | 884 909 |
| Nov 28, 2023 | $2.88 | $3.03 | $2.81 | $3.00 | 1 095 052 |
| Nov 27, 2023 | $2.89 | $2.93 | $2.81 | $2.85 | 839 269 |
| Nov 24, 2023 | $2.89 | $2.95 | $2.81 | $2.90 | 509 866 |
| Nov 22, 2023 | $2.91 | $3.00 | $2.88 | $2.91 | 538 723 |
| Nov 21, 2023 | $3.15 | $3.15 | $2.80 | $2.88 | 1 122 068 |
| Nov 20, 2023 | $3.22 | $3.35 | $3.16 | $3.18 | 1 294 095 |
| Nov 17, 2023 | $3.21 | $3.25 | $3.07 | $3.19 | 1 877 043 |
| Nov 16, 2023 | $3.25 | $3.30 | $3.06 | $3.16 | 1 442 772 |
| Nov 15, 2023 | $3.19 | $3.40 | $3.18 | $3.25 | 2 187 189 |
| Nov 14, 2023 | $2.94 | $3.22 | $2.94 | $3.17 | 2 448 847 |
| Nov 13, 2023 | $2.72 | $2.89 | $2.68 | $2.77 | 1 774 029 |
| Nov 10, 2023 | $2.70 | $2.77 | $2.62 | $2.76 | 1 232 884 |
| Nov 09, 2023 | $2.73 | $2.98 | $2.70 | $2.73 | 2 680 363 |
| Nov 08, 2023 | $3.00 | $3.09 | $2.95 | $3.07 | 1 381 460 |
| Nov 07, 2023 | $2.99 | $3.11 | $2.97 | $3.00 | 1 151 662 |
| Nov 06, 2023 | $3.02 | $3.02 | $2.90 | $3.00 | 1 167 958 |
| Nov 03, 2023 | $2.80 | $3.05 | $2.80 | $2.99 | 1 608 401 |
| Nov 02, 2023 | $2.62 | $2.78 | $2.61 | $2.75 | 2 242 506 |
| Nov 01, 2023 | $2.64 | $2.69 | $2.55 | $2.60 | 2 027 545 |
