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 |
| Sep 26, 2023 | $4.10 | $4.15 | $3.92 | $3.93 | 2 152 379 |
| Sep 25, 2023 | $4.35 | $4.39 | $3.95 | $4.09 | 1 880 969 |
| Sep 22, 2023 | $4.48 | $4.71 | $4.40 | $4.43 | 1 365 815 |
| Sep 21, 2023 | $4.42 | $4.53 | $4.34 | $4.44 | 1 484 223 |
| Sep 20, 2023 | $4.50 | $4.74 | $4.45 | $4.52 | 1 815 515 |
| Sep 19, 2023 | $4.32 | $4.53 | $4.29 | $4.48 | 1 734 750 |
| Sep 18, 2023 | $4.40 | $4.43 | $4.26 | $4.32 | 1 464 755 |
| Sep 15, 2023 | $4.42 | $4.58 | $4.32 | $4.45 | 2 560 091 |
| Sep 14, 2023 | $4.26 | $4.53 | $4.15 | $4.41 | 1 936 554 |
| Sep 13, 2023 | $4.26 | $4.31 | $4.11 | $4.22 | 1 643 794 |
| Sep 12, 2023 | $4.19 | $4.43 | $4.16 | $4.20 | 1 962 579 |
| Sep 11, 2023 | $4.17 | $4.30 | $4.13 | $4.23 | 1 953 003 |
| Sep 08, 2023 | $3.96 | $4.16 | $3.82 | $4.13 | 3 027 729 |
| Sep 07, 2023 | $3.92 | $4.03 | $3.78 | $3.97 | 1 353 583 |
| Sep 06, 2023 | $4.20 | $4.24 | $3.91 | $3.96 | 1 883 476 |
| Sep 05, 2023 | $4.15 | $4.30 | $4.09 | $4.28 | 1 109 841 |
| Sep 01, 2023 | $4.27 | $4.34 | $4.04 | $4.13 | 1 309 952 |
| Aug 31, 2023 | $4.06 | $4.27 | $4.06 | $4.20 | 1 265 982 |
| Aug 30, 2023 | $3.91 | $4.09 | $3.79 | $4.08 | 1 300 129 |
| Aug 29, 2023 | $3.81 | $4.06 | $3.80 | $3.92 | 1 143 430 |
| Aug 28, 2023 | $3.98 | $3.99 | $3.76 | $3.82 | 1 231 865 |
| Aug 25, 2023 | $4.03 | $4.02 | $3.81 | $3.91 | 1 149 333 |
| Aug 24, 2023 | $4.19 | $4.21 | $3.95 | $3.98 | 987 357 |
| Aug 23, 2023 | $4.04 | $4.23 | $4.03 | $4.21 | 1 166 618 |
| Aug 22, 2023 | $4.11 | $4.24 | $3.94 | $4.02 | 880 499 |
