LivePerson Inc (LPSN) Historical Stock Data

1.66 ↑0.20 (13.70%)

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

Historical Data

In the past 30 trading days, LPSN is up 0.16% 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
2025-01-03	1.46	1.66	↑$0.20 (13.70%)	1.40	1.88	16.60M
2025-01-02	1.55	1.46	↓$0.09 (-5.81%)	1.36	1.57	14.01M
2024-12-31	1.84	1.52	↓$0.32 (-17.39%)	1.47	2.08	48.67M
2024-12-30	1.12	1.35	↑$0.23 (20.54%)	1.00	1.38	21.38M
2024-12-27	1.04	0.96	↓$0.08 (-7.96%)	0.89	1.04	7.15M
2024-12-26	0.84	0.89	↑$0.05 (5.48%)	0.84	0.89	1.48M
2024-12-24	0.84	0.85	↑$0.01 (1.39%)	0.83	0.86	299.82K
2024-12-23	0.85	0.85	↑$0.00 (0.04%)	0.82	0.86	836.20K
2024-12-20	0.82	0.85	↑$0.03 (3.28%)	0.82	0.89	0.93M
2024-12-19	0.81	0.82	↑$0.01 (1.81%)	0.81	0.85	0.98M
2024-12-18	0.84	0.81	↓$0.03 (-3.46%)	0.81	0.92	4.21M
2024-12-17	0.85	0.82	↓$0.03 (-3.22%)	0.80	0.85	1.21M
2024-12-16	0.80	0.85	↑$0.05 (6.25%)	0.78	0.87	1.64M
2024-12-13	0.84	0.80	↓$0.04 (-4.51%)	0.77	0.84	2M
2024-12-12	0.86	0.83	↓$0.03 (-3.24%)	0.83	0.89	740.28K
2024-12-11	0.89	0.85	↓$0.04 (-3.97%)	0.83	0.89	1.45M
2024-12-10	0.89	0.88	↓$0.02 (-1.86%)	0.86	0.90	841.30K
2024-12-09	0.92	0.89	↓$0.02 (-2.40%)	0.88	0.97	1.46M
2024-12-06	0.91	0.90	↓$0.01 (-1.11%)	0.88	0.93	0.97M
2024-12-05	0.89	0.90	↑$0.01 (1.23%)	0.85	0.91	1.50M
2024-12-04	0.90	0.89	↓$0.01 (-0.88%)	0.88	0.91	874.13K
2024-12-03	0.90	0.89	↓$0.01 (-1.11%)	0.88	0.92	1.15M
2024-12-02	0.98	0.90	↓$0.08 (-8.62%)	0.87	0.98	2.11M
2024-11-29	0.96	0.97	↑$0.01 (1.09%)	0.93	1.00	1.06M
2024-11-27	0.91	0.95	↑$0.04 (4.70%)	0.91	0.95	836.64K
2024-11-26	1.01	0.93	↓$0.08 (-8.10%)	0.90	1.01	2.79M
2024-11-25	0.86	1.00	↑$0.14 (16.28%)	0.86	1.06	4.77M
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