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 03, 2016 | $5.55 | $5.58 | $5.43 | $5.51 | 238 800 |
| Feb 02, 2016 | $5.67 | $5.67 | $5.50 | $5.55 | 118 600 |
| Feb 01, 2016 | $5.66 | $5.77 | $5.55 | $5.69 | 197 900 |
| Jan 29, 2016 | $5.60 | $5.76 | $5.60 | $5.66 | 327 300 |
| Jan 28, 2016 | $5.74 | $5.81 | $5.53 | $5.62 | 211 800 |
| Jan 27, 2016 | $5.83 | $5.87 | $5.65 | $5.65 | 131 200 |
| Jan 26, 2016 | $5.84 | $5.94 | $5.76 | $5.81 | 193 000 |
| Jan 25, 2016 | $6.12 | $6.13 | $5.77 | $5.80 | 241 600 |
| Jan 22, 2016 | $5.96 | $6.22 | $5.96 | $6.14 | 212 300 |
| Jan 21, 2016 | $5.98 | $6.12 | $5.85 | $5.88 | 261 200 |
| Jan 20, 2016 | $5.87 | $6.07 | $5.68 | $5.97 | 371 200 |
| Jan 19, 2016 | $6.19 | $6.25 | $5.91 | $5.97 | 310 100 |
| Jan 15, 2016 | $6.05 | $6.14 | $5.90 | $6.10 | 299 000 |
| Jan 14, 2016 | $5.93 | $6.31 | $5.87 | $6.19 | 254 900 |
| Jan 13, 2016 | $5.98 | $6.10 | $5.80 | $5.93 | 294 700 |
| Jan 12, 2016 | $6.17 | $6.27 | $5.81 | $5.95 | 521 200 |
| Jan 11, 2016 | $6.23 | $6.29 | $6.00 | $6.11 | 350 400 |
| Jan 08, 2016 | $6.65 | $6.71 | $6.16 | $6.19 | 384 500 |
| Jan 07, 2016 | $6.74 | $6.74 | $6.53 | $6.65 | 280 900 |
| Jan 06, 2016 | $6.62 | $6.86 | $6.57 | $6.82 | 269 400 |
| Jan 05, 2016 | $6.72 | $6.72 | $6.56 | $6.69 | 385 800 |
