14-day Premium Trial Subscription Try For FreeTry Free

Livepeer / US Dollar Cryptocurrency Price (Quote)

$18.74
-0.676 (-3.48%)
At Close: May 19, 2024

Range Low Price High Price Comment
30 days $11.45 $20.97 Sunday, 19th May 2024 LPTUSD stock ended at $18.74. This is 3.48% less than the trading day before Saturday, 18th May 2024. During the day the stock fluctuated 3.21% from a day low at $18.39 to a day high of $18.98.
90 days $10.22 $26.55
52 weeks $3.24 $26.55

Historical Livepeer / US Dollar prices

Date Open High Low Close Volume
Mar 30, 2024 $18.80 $19.05 $18.48 $18.63 23 683 602
Mar 29, 2024 $19.74 $19.96 $18.91 $19.39 11 898 693
Mar 28, 2024 $19.71 $19.91 $18.90 $19.39 34 501 572
Mar 27, 2024 $20.33 $22.00 $20.13 $20.54 14 438 963
Mar 26, 2024 $20.31 $21.98 $20.16 $20.54 43 060 488
Mar 25, 2024 $18.82 $19.73 $18.53 $19.62 7 515 580
Mar 24, 2024 $18.79 $19.71 $18.55 $19.68 26 805 602
Mar 23, 2024 $18.95 $19.93 $17.59 $18.09 15 455 581
Mar 22, 2024 $18.95 $19.94 $17.62 $18.06 43 564 092
Mar 21, 2024 $17.45 $18.90 $16.39 $18.81 15 047 202
Mar 20, 2024 $17.45 $18.90 $16.42 $18.82 46 500 908
Mar 19, 2024 $22.03 $22.03 $19.00 $19.07 22 092 504
Mar 18, 2024 $22.02 $22.02 $19.02 $19.06 63 431 332
Mar 17, 2024 $23.72 $23.96 $19.80 $20.17 28 129 395
Mar 16, 2024 $23.65 $23.86 $19.79 $20.15 78 510 616
Mar 15, 2024 $20.34 $26.40 $20.23 $25.71 88 005 998
Mar 14, 2024 $20.36 $26.55 $20.27 $25.81 212 408 800
Mar 13, 2024 $20.90 $21.52 $19.20 $20.32 22 726 437
Mar 12, 2024 $20.95 $21.50 $18.68 $20.34 63 625 624
Mar 11, 2024 $23.29 $23.46 $21.00 $21.74 27 399 967
Mar 10, 2024 $23.31 $23.77 $21.05 $21.80 95 118 864
Mar 09, 2024 $16.12 $24.49 $14.90 $24.09 114 742 422
Mar 08, 2024 $16.15 $24.67 $15.16 $24.16 273 014 944
Mar 07, 2024 $13.13 $15.00 $12.57 $14.31 26 555 888
Mar 06, 2024 $13.15 $14.90 $12.59 $14.33 71 653 592

FAQ

What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.

Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.

How can I use LPTUSD stock historical prices to predict future price movements?
Trend Analysis: Examine the LPTUSD stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.

What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.

This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.

A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.

Why do the LPTUSD stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.

How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.
Click to get the best stock tips daily for free!