Canada markets close in 3 hours 48 minutes

LivePerson, Inc. (LPSN)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
49.45-0.24 (-0.48%)
As of 12:12PM EDT. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 13, 202150.1851.0048.8749.4549.45341,005
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
Feb. 01, 202163.9065.3663.4964.6564.65540,100
Jan. 29, 202164.0165.1362.5163.3663.36569,200
Jan. 28, 202165.5666.3164.1564.2764.27716,200
Jan. 27, 202165.5168.5662.2765.4965.491,011,200
Jan. 26, 202166.6667.8265.3166.8766.871,500,100
Jan. 25, 202166.1768.8365.4065.7265.72865,100
Jan. 22, 202164.0266.0763.8866.0066.00537,700
Jan. 21, 202165.5265.6663.1464.0564.051,041,300
Jan. 20, 202167.1868.5965.1865.3465.34743,900
Jan. 19, 202167.1767.5065.3967.0567.05607,200
Jan. 15, 202165.9367.5765.1265.6465.64838,300
Jan. 14, 202164.5966.2064.2965.9265.92844,300
Jan. 13, 202163.1365.1063.1364.5364.53607,600
Jan. 12, 202161.7064.2260.8663.5463.54687,200
Jan. 11, 202164.0264.1261.9461.9961.991,118,300
Jan. 08, 202165.5966.9164.2165.0265.021,018,700
Jan. 07, 202160.7464.1860.7463.9763.971,161,000
Jan. 06, 202161.8862.6960.0160.7960.791,280,900
Jan. 05, 202160.4162.9360.1462.8262.82761,300
Jan. 04, 202162.4662.5459.3261.1261.12970,100
Dec. 31, 202062.0562.9761.1062.2362.23434,200
Dec. 30, 202062.0862.7161.2561.6561.65591,900
Dec. 29, 202063.6464.7461.0961.5861.58650,400
Dec. 28, 202066.7166.7163.0863.5063.50629,100
Dec. 24, 202066.1167.0064.6465.0665.06362,500
Dec. 23, 202067.8468.5565.6566.1366.13550,200
Dec. 22, 202065.2767.9865.1867.8567.851,082,800
Dec. 21, 202062.2366.2662.0764.9264.921,060,300
Dec. 18, 202061.8164.7660.1663.5163.511,843,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...