Canada markets closed

LivePerson, Inc. (LPSN)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
63.53+0.89 (+1.42%)
At close: 4:00PM EDT
63.53 0.00 (0.00%)
After hours: 05:21PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun. 24, 202163.1764.1163.1763.5363.53287,978
Jun. 23, 202161.8663.0061.8662.6462.64378,600
Jun. 22, 202160.8061.7860.7261.6461.64278,200
Jun. 21, 202162.3362.9060.5460.9160.91532,300
Jun. 18, 202159.3361.9559.0361.5961.59863,700
Jun. 17, 202157.4960.0057.1659.8759.871,138,500
Jun. 16, 202157.4558.3456.8957.9657.96379,800
Jun. 15, 202158.8659.0057.1957.3257.32401,600
Jun. 14, 202159.1759.9558.9759.2159.21577,800
Jun. 11, 202158.3659.2357.6459.0559.05593,400
Jun. 10, 202156.4758.4856.1358.2258.22452,900
Jun. 09, 202157.5058.2856.7056.7656.76402,400
Jun. 08, 202156.9557.7156.0357.2157.21517,000
Jun. 07, 202154.6056.8554.4856.6456.64495,900
Jun. 04, 202154.8855.9054.5155.2255.22374,000
Jun. 03, 202154.1354.6152.9554.2954.29464,700
Jun. 02, 202155.0855.2553.8654.4954.491,200,400
Jun. 01, 202155.2155.6254.0155.1655.16504,500
May 28, 202155.7756.4754.8054.9554.95382,700
May 27, 202154.2456.3154.1055.3855.38543,400
May 26, 202154.4654.9254.0954.7154.71422,300
May 25, 202154.4655.2053.7853.9253.92319,400
May 24, 202153.8654.8053.6053.9053.90282,200
May 21, 202154.0654.0653.0153.0553.05217,700
May 20, 202152.7354.3352.7253.3653.36715,400
May 19, 202151.8652.4851.2352.2452.24434,100
May 18, 202151.7753.8251.5552.6752.67653,200
May 17, 202151.1251.7650.4751.5651.56373,300
May 14, 202150.5352.5450.4252.1052.10552,100
May 13, 202150.1851.0048.4849.9049.90985,200
May 12, 202150.0451.6849.2149.6949.691,152,000
May 11, 202148.0752.3447.6251.3351.33783,700
May 10, 202150.8150.9249.5650.1950.19737,000
May 07, 202151.2552.7651.1051.7451.74687,800
May 06, 202151.3651.7648.1850.5150.511,082,300
May 05, 202151.0454.1551.0451.9951.991,186,500
May 04, 202152.8653.4550.7150.9250.921,876,600
May 03, 202155.1355.3953.1253.6453.641,197,100
Apr. 30, 202154.0455.5553.5954.6554.65632,500
Apr. 29, 202156.8556.8653.7854.9254.92347,200
Apr. 28, 202155.0757.0054.2156.4256.42332,500
Apr. 27, 202155.5956.2054.6755.1055.10675,700
Apr. 26, 202155.7457.2055.1656.4956.49834,000
Apr. 23, 202154.5155.7854.0655.6655.66316,300
Apr. 22, 202155.0856.3454.0554.4554.45366,600
Apr. 21, 202153.1855.3652.7255.1755.17352,400
Apr. 20, 202155.9756.2353.2453.6553.65482,900
Apr. 19, 202157.5358.2655.4256.0256.02516,800
Apr. 16, 202159.4659.4857.8358.6258.62318,400
Apr. 15, 202158.0359.5957.3559.2559.25670,000
Apr. 14, 202156.9758.8556.5857.3357.33446,100
Apr. 13, 202158.1658.8056.1756.6656.66597,700
Apr. 12, 202155.8258.7354.7957.8257.82522,000
Apr. 09, 202156.5156.9754.8256.8356.83326,700
Apr. 08, 202158.0859.1655.9456.7656.76702,800
Apr. 07, 202156.2457.3455.5656.9156.91478,900
Apr. 06, 202157.0558.0356.3756.8756.87514,700
Apr. 05, 202156.1358.0755.3257.8057.801,024,000
Apr. 01, 202152.5555.8352.5555.1955.191,141,600
Mar. 31, 202153.3254.4952.4352.7452.741,422,100
Mar. 30, 202150.8651.7749.4050.5350.53800,600
Mar. 29, 202152.3052.8350.2850.8450.84770,500
Mar. 26, 202151.5552.9649.9751.9951.99635,800
Mar. 25, 202149.4651.6949.0051.2951.29657,500
Mar. 24, 202153.8253.8350.3050.4050.40601,900
Mar. 23, 202154.2454.7753.1253.4553.45543,100
Mar. 22, 202154.3355.1553.2554.1454.14521,300
Mar. 19, 202152.7054.6552.4053.7953.791,139,800
Mar. 18, 202155.3355.3352.2452.5752.57705,900
Mar. 17, 202156.1057.8754.7257.2257.22603,700
Mar. 16, 202158.6359.9556.1957.1657.16664,600
Mar. 15, 202155.1558.0354.5757.9057.901,029,800
Mar. 12, 202154.5055.6653.7855.0655.06601,500
Mar. 11, 202156.4157.2254.2056.4056.401,178,800
Mar. 10, 202157.9058.4554.8654.9154.91881,800
Mar. 09, 202153.7056.8053.3656.3056.301,248,000
Mar. 08, 202155.1356.6250.7450.8450.841,313,500
Mar. 05, 202155.1456.7551.5455.5655.561,610,800
Mar. 04, 202157.5258.5652.5954.8354.831,959,700
Mar. 03, 202163.3464.0058.5058.6558.651,006,100
Mar. 02, 202167.4467.6064.0364.7064.70932,100
Mar. 01, 202166.3168.9766.0567.9667.961,528,100
Feb. 26, 202166.4667.3561.9365.6265.622,321,000
Feb. 25, 202158.1560.5956.7758.1758.171,214,900
Feb. 24, 202158.9360.9056.9660.1360.131,189,900
Feb. 23, 202164.4564.5257.6859.4759.473,112,400
Feb. 22, 202171.0471.0465.4165.8465.84724,700
Feb. 19, 202168.6572.1168.3271.5671.56967,100
Feb. 18, 202167.7569.2667.2068.1868.18352,400
Feb. 17, 202168.8569.2167.5968.7968.79459,100
Feb. 16, 202170.7271.9568.1469.0669.06481,100
Feb. 12, 202171.6071.6569.6171.3871.38347,600
Feb. 11, 202169.3871.7268.7171.4371.43586,200
Feb. 10, 202170.1172.1167.7368.7368.73898,800
Feb. 09, 202168.0670.2567.4569.3769.37528,600
Feb. 08, 202171.2872.2366.8768.5668.56989,300
Feb. 05, 202169.4670.8869.2670.2470.24529,000
Feb. 04, 202168.3869.6766.2468.9168.91661,400
Feb. 03, 202166.2868.2565.2067.9967.99727,500
Feb. 02, 202165.6566.8665.0066.2466.24893,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...