Canada markets close in 6 hours 27 minutes

LivePerson, Inc. (LPSN)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
0.6120-0.0145 (-2.31%)
As of 09:32AM EDT. Market open.
Time Period:
Jun 24, 2023 - Jun 24, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 24, 20240.60430.61760.60430.61200.612051,638
Jun 21, 20240.57000.68000.54000.63000.63004,243,300
Jun 20, 20240.54000.57000.53000.54000.54001,202,300
Jun 18, 20240.57000.57000.53000.53000.53001,368,300
Jun 17, 20240.60000.61000.52000.57000.57002,616,800
Jun 14, 20240.59000.62000.58000.60000.60001,030,500
Jun 13, 20240.61000.62000.58000.58000.58001,754,500
Jun 12, 20240.64000.67000.60000.60000.60001,864,200
Jun 11, 20240.60000.64000.58000.63000.63001,752,300
Jun 10, 20240.64000.68000.61000.61000.61001,363,800
Jun 07, 20240.69000.71000.63000.65000.65001,348,500
Jun 06, 20240.63000.75000.63000.70000.70001,955,800
Jun 05, 20240.61000.67000.59000.66000.66002,406,600
Jun 04, 20240.63000.63000.61000.61000.61001,313,400
Jun 03, 20240.70000.73000.60000.62000.62003,198,500
May 31, 20240.69000.73000.65000.69000.69001,836,600
May 30, 20240.66000.68000.64000.68000.68001,072,200
May 29, 20240.66000.68000.65000.66000.6600991,900
May 28, 20240.70000.72000.63000.66000.66002,399,300
May 24, 20240.71000.72000.67000.70000.70001,478,700
May 23, 20240.67000.78000.64000.73000.73004,923,300
May 22, 20240.66000.67000.63000.64000.64002,320,000
May 21, 20240.68000.75000.65000.68000.68001,929,000
May 20, 20240.72000.74000.66000.68000.68002,516,800
May 17, 20240.76000.77000.71000.73000.73002,325,500
May 16, 20240.83000.83000.69000.72000.72004,006,100
May 15, 20240.80000.89000.76000.81000.81006,782,100
May 14, 20240.66000.85000.66000.79000.79009,943,300
May 13, 20240.59000.70000.58000.66000.66008,589,300
May 10, 20240.58000.59000.54000.57000.57002,721,100
May 09, 20240.66000.66000.57000.58000.58004,063,300
May 08, 20240.59000.66000.56000.63000.63004,245,400
May 07, 20240.61000.64000.58000.59000.59003,113,000
May 06, 20240.59000.63000.57000.60000.60003,680,100
May 03, 20240.58000.65000.57000.58000.58007,257,500
May 02, 20240.51000.58000.48000.57000.57004,927,000
May 01, 20240.50000.53000.49000.51000.51002,597,400
Apr 30, 20240.56000.56000.48000.50000.50005,548,300
Apr 29, 20240.53000.58000.53000.54000.54003,022,000
Apr 26, 20240.51000.55000.49000.53000.53001,591,100
Apr 25, 20240.51000.52000.46000.50000.50002,615,400
Apr 24, 20240.47000.52000.47000.51000.51002,543,000
Apr 23, 20240.46000.51000.45000.50000.50005,456,100
Apr 22, 20240.51000.51000.46000.46000.46003,106,900
Apr 19, 20240.55000.55000.49000.51000.51004,440,500
Apr 18, 20240.60000.60000.55000.56000.56002,677,600
Apr 17, 20240.57000.63000.57000.58000.58003,230,800
Apr 16, 20240.62000.62000.55000.57000.57005,341,100
Apr 15, 20240.61000.67000.59000.62000.62004,728,400
Apr 12, 20240.65000.67000.57000.60000.60007,070,700
Apr 11, 20240.73000.73000.65000.65000.65005,086,100
Apr 10, 20240.77000.79000.71000.73000.73004,615,500
Apr 09, 20240.80000.87000.79000.79000.79004,774,800
Apr 08, 20240.80000.82000.77000.80000.80003,513,700
Apr 05, 20240.85000.85000.76000.78000.78003,975,200
Apr 04, 20240.93000.94000.83000.83000.83005,073,400
Apr 03, 20240.93000.97000.91000.92000.92002,439,800
Apr 02, 20240.95000.96000.91000.94000.94002,755,900
Apr 01, 20241.01001.01000.93000.98000.98003,466,200
Mar 28, 20241.05001.09000.98001.00001.00003,102,600
Mar 27, 20241.05001.08001.02001.07001.07001,779,200
Mar 26, 20241.06001.11001.03001.04001.04001,402,700
Mar 25, 20241.02001.07001.01001.04001.04001,447,000
Mar 22, 20241.02001.02000.98001.01001.01002,483,900
Mar 21, 20241.15001.18000.98001.02001.02003,183,800
Mar 20, 20241.07001.14001.04001.13001.13002,121,800
Mar 19, 20241.00001.08000.97001.06001.06003,053,300
Mar 18, 20241.03001.03000.96001.00001.00002,936,400
Mar 15, 20240.98001.04000.96001.02001.02003,472,900
Mar 14, 20241.09001.09000.98000.98000.98003,549,700
Mar 13, 20241.03001.08000.99001.04001.04003,908,700
Mar 12, 20241.06001.07000.98001.01001.01003,552,200
Mar 11, 20241.13001.16001.05001.06001.06001,998,400
Mar 08, 20241.12001.23001.11001.18001.18003,221,500
Mar 07, 20241.16001.24001.09001.10001.10005,673,700
Mar 06, 20241.14001.16000.98001.01001.01006,223,900
Mar 05, 20241.25001.25001.13001.13001.13003,556,400
Mar 04, 20241.36001.37001.20001.26001.26006,267,200
Mar 01, 20241.29001.38001.24001.30001.30005,632,700
Feb 29, 20241.71001.75001.21001.27001.270018,631,000
Feb 28, 20242.57002.61002.39002.40002.40003,311,500
Feb 27, 20242.68002.73002.55002.57002.57002,789,300
Feb 26, 20242.45002.62002.42002.56002.56002,543,100
Feb 23, 20242.36002.44002.30002.43002.43001,070,900
Feb 22, 20242.51002.52002.34002.38002.38001,744,600
Feb 21, 20242.47002.48002.37002.39002.39001,276,500
Feb 20, 20242.48002.50002.44002.49002.4900776,900
Feb 16, 20242.56002.57002.47002.51002.51001,473,300
Feb 15, 20242.57002.63002.52002.57002.57001,124,300
Feb 14, 20242.56002.59002.49002.55002.5500849,500
Feb 13, 20242.66002.66002.48002.51002.51001,932,400
Feb 12, 20242.66002.84002.65002.79002.79001,436,300
Feb 09, 20242.71002.75002.59002.66002.6600810,800
Feb 08, 20242.63002.69002.61002.67002.6700790,100
Feb 07, 20242.69002.69002.55002.62002.6200796,200
Feb 06, 20242.62002.72002.59002.69002.6900771,000
Feb 05, 20242.69002.70002.50002.59002.59001,170,900
Feb 02, 20242.62002.72002.45002.67002.67001,749,900
Feb 01, 20242.83002.84002.63002.64002.64001,126,100
Jan 31, 20242.95002.96002.77002.80002.80001,154,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...