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 10, 2016 | $5.21 | $5.33 | $5.12 | $5.22 | 270 800 |
| Mar 09, 2016 | $5.14 | $5.20 | $5.08 | $5.19 | 878 900 |
| Mar 08, 2016 | $5.26 | $5.28 | $5.12 | $5.14 | 204 100 |
| Mar 07, 2016 | $5.07 | $5.28 | $5.06 | $5.26 | 225 600 |
| Mar 04, 2016 | $5.13 | $5.18 | $5.06 | $5.09 | 166 400 |
| Mar 03, 2016 | $5.12 | $5.18 | $5.08 | $5.15 | 228 100 |
| Mar 02, 2016 | $5.13 | $5.20 | $5.07 | $5.10 | 240 200 |
| Mar 01, 2016 | $5.16 | $5.20 | $4.97 | $5.13 | 333 200 |
| Feb 29, 2016 | $5.01 | $5.14 | $4.98 | $5.13 | 422 000 |
| Feb 26, 2016 | $4.70 | $4.98 | $4.61 | $4.96 | 641 200 |
| Feb 25, 2016 | $4.66 | $4.75 | $4.62 | $4.69 | 200 300 |
| Feb 24, 2016 | $4.55 | $4.68 | $4.50 | $4.63 | 254 000 |
| Feb 23, 2016 | $4.65 | $4.70 | $4.49 | $4.55 | 274 700 |
| Feb 22, 2016 | $4.65 | $4.77 | $4.63 | $4.65 | 349 300 |
| Feb 19, 2016 | $4.40 | $4.59 | $4.22 | $4.56 | 331 400 |
| Feb 18, 2016 | $4.64 | $4.67 | $4.35 | $4.40 | 308 700 |
| Feb 17, 2016 | $4.49 | $4.84 | $4.45 | $4.62 | 426 100 |
| Feb 16, 2016 | $4.51 | $4.75 | $4.43 | $4.45 | 468 800 |
| Feb 12, 2016 | $4.09 | $4.43 | $3.79 | $4.26 | 359 100 |
| Feb 11, 2016 | $3.99 | $4.13 | $3.74 | $4.10 | 1 273 800 |
| Feb 10, 2016 | $5.07 | $5.23 | $5.02 | $5.03 | 163 600 |
| Feb 09, 2016 | $5.06 | $5.29 | $4.93 | $5.05 | 158 300 |
| Feb 08, 2016 | $5.27 | $5.27 | $5.05 | $5.14 | 264 000 |
| Feb 05, 2016 | $5.54 | $5.54 | $5.28 | $5.32 | 358 300 |
| Feb 04, 2016 | $5.47 | $5.65 | $5.47 | $5.55 | 193 300 |
