LivePerson Inc (LPSN) Historical Stock Data

0.80 ↑0.00 (0.00%)

As of December 31, 1969, 7:00pm EST.

Historical Data

In the past 30 trading days, LPSN is down -1.50% 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
2025-03-28	0.83	0.80	↓$0.03 (-3.02%)	0.76	0.83	1.82M
2025-03-27	0.89	0.83	↓$0.06 (-6.47%)	0.81	0.89	1.53M
2025-03-26	0.91	0.88	↓$0.04 (-3.85%)	0.87	0.94	1.33M
2025-03-25	0.93	0.92	↓$0.01 (-0.98%)	0.92	0.96	554.98K
2025-03-24	0.93	0.93	↑$0.00 (0.08%)	0.92	0.97	0.94M
2025-03-21	0.90	0.92	↑$0.02 (2.28%)	0.90	0.97	677.24K
2025-03-20	0.90	0.91	↑$0.01 (1.29%)	0.90	0.93	687.13K
2025-03-19	0.95	0.92	↓$0.03 (-2.89%)	0.90	0.96	2.06M
2025-03-18	1.07	0.94	↓$0.13 (-11.91%)	0.94	1.07	1.57M
2025-03-17	0.99	1.08	↑$0.09 (9.09%)	0.98	1.09	0.95M
2025-03-14	0.96	0.98	↑$0.02 (2.06%)	0.93	1.00	1.02M
2025-03-13	0.93	0.92	↓$0.01 (-1.30%)	0.90	0.94	0.99M
2025-03-12	0.89	0.93	↑$0.05 (5.12%)	0.89	0.95	0.99M
2025-03-11	0.88	0.85	↓$0.03 (-2.86%)	0.84	0.89	1M
2025-03-10	0.92	0.88	↓$0.04 (-4.12%)	0.86	0.92	1.71M
2025-03-07	0.92	0.93	↑$0.01 (1.62%)	0.89	0.95	1.55M
2025-03-06	0.95	0.92	↓$0.03 (-2.71%)	0.89	1.00	3.41M
2025-03-05	1.07	1.10	↑$0.03 (2.80%)	1.02	1.11	1.82M
2025-03-04	1.01	1.05	↑$0.04 (3.96%)	0.98	1.09	1.86M
2025-03-03	1.09	1.04	↓$0.05 (-4.59%)	1.01	1.13	1.66M
2025-02-28	1.07	1.08	↑$0.01 (0.93%)	1.03	1.10	1.34M
2025-02-27	1.09	1.08	↓$0.01 (-0.92%)	1.06	1.12	0.95M
2025-02-26	1.09	1.06	↓$0.03 (-2.75%)	1.06	1.12	1.27M
2025-02-25	1.14	1.07	↓$0.07 (-6.14%)	1.06	1.14	2.05M
2025-02-24	1.17	1.14	↓$0.03 (-2.56%)	1.10	1.17	2.25M
2025-02-21	1.23	1.17	↓$0.06 (-4.88%)	1.15	1.23	2.11M
2025-02-20	1.26	1.22	↓$0.04 (-3.17%)	1.21	1.27	1.66M
2025-02-19	1.26	1.24	↓$0.02 (-1.59%)	1.24	1.30	1.31M
2025-02-18	1.26	1.26	↑$0.00 (0.00%)	1.22	1.31	1.67M
2025-02-14	1.34	1.24	↓$0.10 (-7.46%)	1.20	1.37	2.81M