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 |
| Aug 21, 2023 | $4.35 | $4.36 | $4.04 | $4.06 | 1 123 184 |
| Aug 18, 2023 | $4.07 | $4.32 | $3.98 | $4.29 | 1 497 249 |
| Aug 17, 2023 | $4.29 | $4.29 | $4.01 | $4.17 | 1 783 700 |
| Aug 16, 2023 | $4.51 | $4.54 | $4.21 | $4.21 | 1 496 530 |
| Aug 15, 2023 | $4.73 | $4.75 | $4.47 | $4.53 | 1 779 402 |
| Aug 14, 2023 | $5.02 | $5.02 | $4.74 | $4.80 | 1 693 236 |
| Aug 11, 2023 | $5.53 | $5.53 | $5.05 | $5.08 | 2 681 644 |
| Aug 10, 2023 | $4.87 | $5.97 | $4.84 | $5.64 | 6 453 625 |
| Aug 09, 2023 | $4.94 | $5.50 | $4.42 | $4.75 | 11 770 214 |
| Aug 08, 2023 | $4.00 | $4.00 | $3.77 | $3.99 | 2 303 332 |
| Aug 07, 2023 | $4.24 | $4.26 | $3.91 | $4.02 | 1 864 754 |
| Aug 04, 2023 | $4.06 | $4.24 | $3.98 | $4.12 | 1 258 183 |
| Aug 03, 2023 | $4.23 | $4.23 | $4.01 | $4.05 | 1 667 039 |
| Aug 02, 2023 | $4.50 | $4.52 | $4.15 | $4.23 | 1 503 894 |
| Aug 01, 2023 | $4.74 | $4.76 | $4.53 | $4.61 | 1 035 645 |
| Jul 31, 2023 | $4.78 | $4.93 | $4.71 | $4.75 | 1 186 498 |
| Jul 28, 2023 | $4.81 | $5.02 | $4.66 | $4.72 | 1 165 256 |
| Jul 27, 2023 | $5.06 | $5.13 | $4.66 | $4.71 | 1 153 568 |
| Jul 26, 2023 | $4.80 | $5.05 | $4.77 | $5.00 | 1 104 722 |
| Jul 25, 2023 | $4.67 | $4.89 | $4.63 | $4.85 | 939 158 |
| Jul 24, 2023 | $4.86 | $4.94 | $4.71 | $4.78 | 1 075 381 |
| Jul 21, 2023 | $4.92 | $5.01 | $4.71 | $4.87 | 2 058 032 |
| Jul 20, 2023 | $5.01 | $5.00 | $4.77 | $4.86 | 1 846 586 |
| Jul 19, 2023 | $4.63 | $5.14 | $4.62 | $5.04 | 2 744 697 |
| Jul 18, 2023 | $4.48 | $4.65 | $4.43 | $4.59 | 1 334 006 |
