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.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
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 |
2024-03-14 | 1.09 | 0.98 | ↓$0.11 (-10.06%) | 0.98 | 1.09 | 3.55M |
2024-03-13 | 1.03 | 1.04 | ↑$0.01 (0.97%) | 0.99 | 1.08 | 3.90M |
2024-03-12 | 1.06 | 1.02 | ↓$0.05 (-4.25%) | 0.98 | 1.07 | 3.55M |
2024-03-11 | 1.13 | 1.06 | ↓$0.07 (-6.19%) | 1.05 | 1.16 | 2M |
2024-03-08 | 1.12 | 1.18 | ↑$0.06 (5.36%) | 1.11 | 1.23 | 3.24M |
2024-03-07 | 1.16 | 1.10 | ↓$0.07 (-5.60%) | 1.09 | 1.24 | 5.67M |
2024-03-06 | 1.14 | 1.01 | ↓$0.13 (-11.40%) | 0.98 | 1.16 | 5.87M |
2024-03-05 | 1.25 | 1.13 | ↓$0.12 (-9.60%) | 1.13 | 1.25 | 3.56M |
2024-03-04 | 1.36 | 1.26 | ↓$0.10 (-7.35%) | 1.20 | 1.37 | 6.27M |
2024-03-01 | 1.29 | 1.30 | ↑$0.01 (0.78%) | 1.24 | 1.38 | 5.63M |
2024-02-29 | 1.71 | 1.27 | ↓$0.44 (-25.73%) | 1.21 | 1.75 | 18.63M |
2024-02-28 | 2.57 | 2.40 | ↓$0.17 (-6.61%) | 2.39 | 2.61 | 3.31M |
2024-02-27 | 2.68 | 2.57 | ↓$0.11 (-4.10%) | 2.55 | 2.73 | 2.79M |
2024-02-26 | 2.45 | 2.56 | ↑$0.11 (4.49%) | 2.42 | 2.62 | 2.54M |
2024-02-23 | 2.36 | 2.43 | ↑$0.07 (2.97%) | 2.30 | 2.44 | 1.07M |
2024-02-22 | 2.51 | 2.38 | ↓$0.13 (-5.18%) | 2.34 | 2.52 | 1.74M |
2024-02-21 | 2.47 | 2.39 | ↓$0.08 (-3.24%) | 2.37 | 2.48 | 1.28M |
2024-02-20 | 2.48 | 2.49 | ↑$0.01 (0.40%) | 2.44 | 2.50 | 776.91K |
2024-02-16 | 2.56 | 2.51 | ↓$0.05 (-1.95%) | 2.47 | 2.57 | 1.47M |
2024-02-15 | 2.57 | 2.57 | ↑$0.00 (0.00%) | 2.52 | 2.63 | 1.12M |
Create an account or log in to view more rows.
$LPSN down hard at open
$LPSN oversold! Buy the dip
$LPSN red day ahead
$LPSN Reinvest your dividends
$LPSN Going up
$LPSN f this stock
$LPSN going green
$LPSN added
$LPSN Puts or calls eod Monday
$LPSN steady steady n hold