LivePerson Inc (LPSN) Historical Stock Data

17.38 ↓0.14 (-0.80%)

As of February 3, 2023, 3:59pm EST.

Historical Data

In the past 30 trading days, LPSN is up 1.69% a day on average. There have been 19 days where LivePerson Inc closed green and 11 days where LPSN closed red.

Date	Open	Close	Change	Low	High	Volume
2023-02-03	16.66	17.38	↑$0.72 (4.32%)	16.66	18.16	1.93M
2023-02-02	15.93	17.52	↑$1.59 (9.98%)	15.91	17.55	2.32M
2023-02-01	13.96	15.71	↑$1.75 (12.54%)	13.84	15.91	3.47M
2023-01-31	12.15	12.88	↑$0.73 (6.01%)	12.08	12.93	1.24M
2023-01-30	12.36	12.10	↓$0.26 (-2.10%)	11.97	12.48	760.56K
2023-01-27	12.15	12.69	↑$0.54 (4.44%)	12.15	13.10	1.06M
2023-01-26	12.00	12.22	↑$0.22 (1.83%)	11.80	12.40	662.56K
2023-01-25	11.43	11.86	↑$0.43 (3.76%)	10.96	11.91	532.69K
2023-01-24	12.16	11.69	↓$0.47 (-3.87%)	11.63	12.55	552.95K
2023-01-23	11.29	12.31	↑$1.02 (9.03%)	11.19	12.40	693.16K
2023-01-20	11.10	11.26	↑$0.16 (1.44%)	10.89	11.45	527.94K
2023-01-19	10.89	10.96	↑$0.07 (0.64%)	10.70	11.13	453.50K
2023-01-18	11.62	11.05	↓$0.57 (-4.91%)	11.01	12.00	799.71K
2023-01-17	11.14	11.37	↑$0.23 (2.06%)	10.87	11.41	372.39K
2023-01-13	10.87	11.14	↑$0.27 (2.48%)	10.85	11.24	385.26K
2023-01-12	10.79	11.10	↑$0.31 (2.87%)	10.51	11.10	583.17K
2023-01-11	10.67	10.69	↑$0.02 (0.19%)	10.48	10.82	338.02K
2023-01-10	10.61	10.60	↓$0.01 (-0.09%)	10.54	11.04	479.21K
2023-01-09	10.34	10.72	↑$0.38 (3.68%)	10.32	11.05	702.64K
2023-01-06	10.50	10.20	↓$0.30 (-2.86%)	9.71	10.50	520.31K
2023-01-05	10.71	10.47	↓$0.24 (-2.24%)	10.42	10.79	504.89K
2023-01-04	10.53	11.07	↑$0.54 (5.13%)	10.28	11.08	602.57K
2023-01-03	10.52	10.28	↓$0.24 (-2.28%)	10.09	10.72	691.80K
2022-12-30	9.73	10.14	↑$0.41 (4.21%)	9.71	10.19	447.46K
2022-12-29	9.55	10.01	↑$0.46 (4.82%)	9.51	10.10	507.52K
2022-12-28	9.25	9.41	↑$0.16 (1.73%)	9.18	9.52	508.05K
2022-12-27	9.58	9.35	↓$0.23 (-2.40%)	9.24	9.59	663.53K
2022-12-23	9.79	9.58	↓$0.21 (-2.15%)	9.50	9.80	487.81K
2022-12-22	10.45	9.85	↓$0.60 (-5.74%)	9.52	10.45	570.47K
2022-12-21	10.93	10.72	↓$0.21 (-1.92%)	10.63	11.14	504.19K