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 |
| Jul 17, 2023 | $4.84 | $4.89 | $4.47 | $4.50 | 2 517 707 |
| Jul 14, 2023 | $5.35 | $5.37 | $4.68 | $4.80 | 4 227 138 |
| Jul 13, 2023 | $5.14 | $5.77 | $5.10 | $5.33 | 5 670 897 |
| Jul 12, 2023 | $5.33 | $6.41 | $4.93 | $5.07 | 17 333 555 |
| Jul 11, 2023 | $4.40 | $4.50 | $4.23 | $4.26 | 1 032 624 |
| Jul 10, 2023 | $4.19 | $4.40 | $4.15 | $4.34 | 693 270 |
| Jul 07, 2023 | $4.10 | $4.34 | $4.10 | $4.24 | 1 169 350 |
| Jul 06, 2023 | $4.25 | $4.30 | $4.03 | $4.12 | 1 601 281 |
| Jul 05, 2023 | $4.55 | $4.55 | $4.28 | $4.41 | 2 089 406 |
| Jul 03, 2023 | $4.47 | $4.61 | $4.39 | $4.58 | 858 802 |
| Jun 30, 2023 | $4.63 | $4.65 | $4.50 | $4.52 | 937 120 |
| Jun 29, 2023 | $4.54 | $4.77 | $4.48 | $4.54 | 1 760 529 |
| Jun 28, 2023 | $4.57 | $4.73 | $4.52 | $4.54 | 1 274 620 |
| Jun 27, 2023 | $4.44 | $4.73 | $4.44 | $4.63 | 1 435 048 |
| Jun 26, 2023 | $4.36 | $4.65 | $4.30 | $4.40 | 2 416 131 |
| Jun 23, 2023 | $4.36 | $4.45 | $4.22 | $4.38 | 3 668 613 |
| Jun 22, 2023 | $4.20 | $4.45 | $3.93 | $4.43 | 2 354 319 |
| Jun 21, 2023 | $4.10 | $4.53 | $4.02 | $4.27 | 3 933 381 |
| Jun 20, 2023 | $3.73 | $4.22 | $3.64 | $4.13 | 5 666 806 |
| Jun 16, 2023 | $3.64 | $3.72 | $3.51 | $3.66 | 13 694 543 |
| Jun 15, 2023 | $3.30 | $3.65 | $3.20 | $3.62 | 3 837 726 |
| Jun 14, 2023 | $3.42 | $3.50 | $3.19 | $3.28 | 3 126 907 |
| Jun 13, 2023 | $3.50 | $3.57 | $3.36 | $3.42 | 1 979 189 |
| Jun 12, 2023 | $3.58 | $3.62 | $3.45 | $3.47 | 1 963 459 |
| Jun 09, 2023 | $3.57 | $3.74 | $3.47 | $3.55 | 1 940 734 |
