LivePerson Inc (LPSN) Historical Stock Data
0.84 ↑0.02 (3.01%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, LPSN is down -1.16% a day on average. There have been 14 days where LivePerson Inc closed green and 16 days where LPSN closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-22 | 0.82 | 0.84 | ↑$0.02 (2.80%) | 0.82 | 0.90 | 1.51M |
| 2024-11-21 | 0.83 | 0.82 | ↓$0.01 (-1.40%) | 0.80 | 0.85 | 856.84K |
| 2024-11-20 | 0.83 | 0.84 | ↑$0.01 (1.35%) | 0.81 | 0.86 | 622.90K |
| 2024-11-19 | 0.77 | 0.84 | ↑$0.07 (8.99%) | 0.77 | 0.84 | 1.36M |
| 2024-11-18 | 0.79 | 0.79 | ↑$0.00 (0.09%) | 0.77 | 0.81 | 1.24M |
| 2024-11-15 | 0.83 | 0.78 | ↓$0.05 (-6.22%) | 0.76 | 0.83 | 1.76M |
| 2024-11-14 | 0.86 | 0.81 | ↓$0.04 (-5.01%) | 0.80 | 0.87 | 1.41M |
| 2024-11-13 | 0.86 | 0.87 | ↑$0.01 (0.95%) | 0.85 | 0.91 | 1.34M |
| 2024-11-12 | 0.90 | 0.85 | ↓$0.05 (-5.16%) | 0.80 | 0.90 | 2.73M |
| 2024-11-11 | 0.89 | 0.89 | ↓$0.00 (-0.02%) | 0.86 | 0.92 | 4.54M |
| 2024-11-08 | 1.16 | 0.87 | ↓$0.29 (-25.10%) | 0.78 | 1.18 | 11.40M |
| 2024-11-07 | 1.16 | 1.21 | ↑$0.05 (4.31%) | 1.14 | 1.23 | 2.66M |
| 2024-11-06 | 1.22 | 1.17 | ↓$0.05 (-4.10%) | 1.15 | 1.23 | 1.50M |
| 2024-11-05 | 1.20 | 1.19 | ↓$0.01 (-0.83%) | 1.18 | 1.21 | 724.62K |
| 2024-11-04 | 1.22 | 1.20 | ↓$0.02 (-1.64%) | 1.18 | 1.22 | 0.99M |
| 2024-11-01 | 1.20 | 1.20 | ↑$0.00 (0.00%) | 1.20 | 1.29 | 2.03M |
| 2024-10-31 | 1.21 | 1.18 | ↓$0.03 (-2.48%) | 1.16 | 1.21 | 1.69M |
| 2024-10-30 | 1.20 | 1.21 | ↑$0.01 (0.83%) | 1.18 | 1.29 | 2.03M |
| 2024-10-29 | 1.20 | 1.20 | ↑$0.00 (0.00%) | 1.15 | 1.21 | 1.06M |
| 2024-10-28 | 1.19 | 1.21 | ↑$0.02 (1.68%) | 1.17 | 1.23 | 1.08M |
| 2024-10-25 | 1.22 | 1.16 | ↓$0.06 (-4.92%) | 1.14 | 1.24 | 1.26M |
| 2024-10-24 | 1.19 | 1.21 | ↑$0.02 (1.68%) | 1.17 | 1.23 | 1.01M |
| 2024-10-23 | 1.23 | 1.18 | ↓$0.05 (-4.07%) | 1.13 | 1.25 | 1.27M |
| 2024-10-22 | 1.17 | 1.23 | ↑$0.06 (5.13%) | 1.15 | 1.26 | 1.69M |
| 2024-10-21 | 1.15 | 1.15 | ↑$0.00 (0.00%) | 1.09 | 1.17 | 1.30M |
| 2024-10-18 | 1.18 | 1.16 | ↓$0.02 (-1.69%) | 1.15 | 1.23 | 829.72K |
| 2024-10-17 | 1.20 | 1.18 | ↓$0.02 (-1.67%) | 1.14 | 1.20 | 1.01M |
| 2024-10-16 | 1.13 | 1.19 | ↑$0.06 (5.31%) | 1.13 | 1.19 | 1.04M |
| 2024-10-15 | 1.14 | 1.11 | ↓$0.03 (-2.63%) | 1.09 | 1.14 | 852.96K |
| 2024-10-14 | 1.15 | 1.14 | ↓$0.01 (-0.87%) | 1.13 | 1.17 | 887.91K |
Create an account or log in to view more rows.
$LPSN I'm not afraid.
I'm long
And I'm strong..........
$LPSN what’s next bulls
$LPSN what happens?
$LPSN the time is near
$LPSN we back boys
$LPSN BOUGHT TODAY!
$LPSN hope everyone has a good weekend
$LPSN down hard at open
$LPSN oversold! Buy the dip
$LPSN red day ahead