LivePerson Inc (LPSN) Historical Stock Data

0.53 ↑0.03 (5.12%)

As of April 26, 2024, 3:58pm EST.

Historical Data

In the past 30 trading days, LPSN is down -2.00% a day on average. There have been 11 days where LivePerson Inc closed green and 19 days where LPSN closed red.

Date	Open	Close	Change	Low	High	Volume
2024-04-26	0.51	0.53	↑$0.02 (4.06%)	0.49	0.55	1.59M
2024-04-25	0.51	0.50	↓$0.01 (-1.01%)	0.46	0.52	2.62M
2024-04-24	0.47	0.51	↑$0.03 (6.76%)	0.47	0.52	2.54M
2024-04-23	0.46	0.50	↑$0.04 (7.96%)	0.45	0.51	5.46M
2024-04-22	0.51	0.46	↓$0.05 (-9.69%)	0.46	0.51	3.11M
2024-04-19	0.55	0.51	↓$0.04 (-7.47%)	0.49	0.55	4.44M
2024-04-18	0.60	0.56	↓$0.04 (-6.43%)	0.55	0.60	2.68M
2024-04-17	0.57	0.58	↑$0.02 (2.66%)	0.57	0.63	3.23M
2024-04-16	0.62	0.57	↓$0.05 (-8.52%)	0.55	0.62	5.34M
2024-04-15	0.61	0.62	↑$0.01 (1.15%)	0.59	0.67	4.73M
2024-04-12	0.65	0.60	↓$0.05 (-7.28%)	0.57	0.67	7.07M
2024-04-11	0.73	0.65	↓$0.08 (-10.30%)	0.65	0.73	5.08M
2024-04-10	0.77	0.73	↓$0.04 (-5.40%)	0.71	0.79	4.62M
2024-04-09	0.80	0.79	↓$0.01 (-1.11%)	0.79	0.87	4.77M
2024-04-08	0.80	0.80	↑$0.00 (0.11%)	0.77	0.82	3.51M
2024-04-05	0.85	0.78	↓$0.07 (-7.84%)	0.76	0.85	3.98M
2024-04-04	0.93	0.83	↓$0.09 (-10.17%)	0.83	0.94	5.07M
2024-04-03	0.93	0.92	↓$0.01 (-1.38%)	0.91	0.97	2.44M
2024-04-02	0.95	0.94	↓$0.01 (-0.98%)	0.91	0.96	2.76M
2024-04-01	1.01	0.98	↓$0.03 (-2.87%)	0.93	1.01	3.47M
2024-03-28	1.05	1.00	↓$0.05 (-5.01%)	0.98	1.09	3.10M
2024-03-27	1.05	1.07	↑$0.02 (1.90%)	1.02	1.08	1.78M
2024-03-26	1.06	1.04	↓$0.02 (-1.89%)	1.03	1.11	1.40M
2024-03-25	1.02	1.04	↑$0.02 (1.96%)	1.01	1.07	1.45M
2024-03-22	1.02	1.02	↓$0.01 (-0.49%)	0.98	1.02	2.49M
2024-03-21	1.15	1.02	↓$0.13 (-11.30%)	0.98	1.18	3.18M
2024-03-20	1.07	1.13	↑$0.06 (5.61%)	1.04	1.14	2.12M
2024-03-19	1.00	1.06	↑$0.06 (6.00%)	0.97	1.08	3.05M
2024-03-18	1.03	1.00	↓$0.03 (-2.91%)	0.96	1.03	2.92M
2024-03-15	0.98	1.02	↑$0.04 (3.86%)	0.96	1.04	3.47M