LivePerson Inc (LPSN) Historical Stock Data

1.00 ↓0.07 (-6.79%)
As of March 28, 2024, 3:59pm EST.

Historical Data

In the past 30 trading days, LPSN is down -2.95% a day on average. There have been 12 days where LivePerson Inc closed green and 18 days where LPSN closed red.

DateOpenCloseChangeLowHighVolume
2024-03-281.051.00↓$0.05 (-5.01%)0.981.093.10M
2024-03-271.051.07↑$0.02 (1.90%)1.021.081.78M
2024-03-261.061.04↓$0.02 (-1.89%)1.031.111.40M
2024-03-251.021.04↑$0.02 (1.96%)1.011.071.45M
2024-03-221.021.02↓$0.01 (-0.49%)0.981.022.49M
2024-03-211.151.02↓$0.13 (-11.30%)0.981.183.18M
2024-03-201.071.13↑$0.06 (5.61%)1.041.142.12M
2024-03-191.001.06↑$0.06 (6.00%)0.971.083.05M
2024-03-181.031.00↓$0.03 (-2.91%)0.961.032.92M
2024-03-150.981.02↑$0.04 (3.86%)0.961.043.47M
2024-03-141.090.98↓$0.11 (-10.06%)0.981.093.55M
2024-03-131.031.04↑$0.01 (0.97%)0.991.083.90M
2024-03-121.061.02↓$0.05 (-4.25%)0.981.073.55M
2024-03-111.131.06↓$0.07 (-6.19%)1.051.162M
2024-03-081.121.18↑$0.06 (5.36%)1.111.233.24M
2024-03-071.161.10↓$0.07 (-5.60%)1.091.245.67M
2024-03-061.141.01↓$0.13 (-11.40%)0.981.165.87M
2024-03-051.251.13↓$0.12 (-9.60%)1.131.253.56M
2024-03-041.361.26↓$0.10 (-7.35%)1.201.376.27M
2024-03-011.291.30↑$0.01 (0.78%)1.241.385.63M
2024-02-291.711.27↓$0.44 (-25.73%)1.211.7518.63M
2024-02-282.572.40↓$0.17 (-6.61%)2.392.613.31M
2024-02-272.682.57↓$0.11 (-4.10%)2.552.732.79M
2024-02-262.452.56↑$0.11 (4.49%)2.422.622.54M
2024-02-232.362.43↑$0.07 (2.97%)2.302.441.07M
2024-02-222.512.38↓$0.13 (-5.18%)2.342.521.74M
2024-02-212.472.39↓$0.08 (-3.24%)2.372.481.28M
2024-02-202.482.49↑$0.01 (0.40%)2.442.50776.91K
2024-02-162.562.51↓$0.05 (-1.95%)2.472.571.47M
2024-02-152.572.57↑$0.00 (0.00%)2.522.631.12M
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.