LivePerson, Inc. (LPSN) NASDAQ

1.01

+0.0232(+2.35%)

Updated at August 18 04:00PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
August 15, 20250.930.990.991.040.932.21M
August 14, 20250.990.950.9510.941.9M
August 13, 20250.981.011.011.050.973.85M
August 12, 20251.080.960.961.080.958M
August 11, 20251.221.191.191.271.165.6M
August 08, 20251.151.211.211.371.147.21M
August 07, 20251.131.151.151.271.098.71M
August 06, 20251.41.181.181.441.08110.39M
August 05, 20250.870.890.890.890.86618,381
August 04, 20250.890.880.880.90.87703,250
August 01, 20250.910.840.840.920.821.55M
July 31, 20250.910.940.940.960.89914,748
July 30, 20250.970.910.910.970.881.42M
July 29, 20251.020.980.981.050.951.03M
July 28, 202511.041.041.060.991.35M
July 25, 20251.021.021.021.030.95946,374
July 24, 20250.991.011.011.070.991.74M
July 23, 20251.01111.050.98968,000
July 22, 20250.96111.020.93785,500
July 21, 202510.960.961.010.941.28M
July 18, 20251.010.990.991.030.98699,826
July 17, 20250.951.011.011.060.951.62M
July 16, 20250.920.960.960.960.92572,624
July 15, 20250.950.930.930.960.91760,240
July 14, 20250.910.950.9510.911.56M
July 11, 20250.960.910.910.990.891.63M
July 10, 20251.050.970.971.050.951.66M
July 09, 20251.11.051.051.11.031.38M
July 08, 20251.081.091.091.131.051.15M
July 07, 20251.111.081.081.181.042.51M
July 03, 20251.081.11.11.121.061.12M
July 02, 20250.981.071.071.140.973.1M
July 01, 20250.990.980.981.030.961.56M
June 30, 20250.941.011.011.010.931.93M
June 27, 20250.980.930.931.040.883.45M
June 26, 20250.930.970.970.990.914.81M
June 25, 20250.770.850.850.880.731.63M
June 24, 20250.780.770.770.80.751.26M
June 23, 20250.740.770.770.780.72844,011
June 20, 20250.740.740.740.770.73396,039
June 18, 20250.770.740.740.780.74331,680
June 17, 20250.760.760.760.790.75631,200
June 16, 20250.730.770.770.780.711.64M
June 13, 20250.710.680.680.730.68815,900
June 12, 20250.730.710.710.740.71.13M
June 11, 20250.760.750.750.780.75507,404
June 10, 20250.780.760.760.790.75651,100
June 09, 20250.780.780.780.820.77602,500
June 06, 20250.760.780.780.80.76635,544
June 05, 20250.770.760.760.810.76531,800
June 04, 20250.770.780.780.810.77405,102
June 03, 20250.770.770.770.810.76458,689
June 02, 20250.710.780.780.780.711.06M
May 30, 20250.730.720.720.760.712.5M
May 29, 20250.760.730.730.770.72584,700
May 28, 20250.770.760.760.80.73794,800
May 27, 20250.740.780.780.780.731.05M
May 23, 20250.720.720.720.720.69827,408
May 22, 20250.740.710.710.740.691.12M
May 21, 20250.770.720.720.790.653.18M
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved