ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

LivePerson, Inc. - Common Stock (NQ:LPSN)

2.390 -0.210 (-8.08%)
Streaming Delayed Price Updated: 3:26 PM EDT, Mar 30, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2026 2.630 2.630 2.460 2.600 285,467 -0.08(-2.99%)
Mar 26, 2026 2.570 2.780 2.561 2.680 194,881 +0.12(+4.69%)
Mar 25, 2026 2.480 2.630 2.480 2.560 140,355 +0.09(+3.64%)
Mar 24, 2026 2.490 2.520 2.400 2.470 113,676 -0.09(-3.52%)
Mar 23, 2026 2.500 2.570 2.400 2.560 91,371 +0.07(+2.81%)
Mar 20, 2026 2.580 2.600 2.390 2.490 230,956 -0.17(-6.39%)
Mar 19, 2026 2.570 2.670 2.530 2.660 112,000 +0.01(+0.38%)
Mar 18, 2026 2.670 2.680 2.530 2.650 178,804 -0.03(-1.12%)
Mar 17, 2026 2.790 2.800 2.680 2.680 169,205 -0.09(-3.25%)
Mar 16, 2026 2.680 2.900 2.680 2.770 269,279 +0.11(+4.14%)
Mar 13, 2026 2.760 2.850 2.640 2.660 221,206 -0.03(-1.12%)
Mar 12, 2026 2.770 2.770 2.660 2.690 265,537 -0.08(-2.89%)
Mar 11, 2026 2.850 2.900 2.710 2.770 267,059 -0.08(-2.81%)
Mar 10, 2026 3.020 3.020 2.830 2.850 175,067 -0.15(-5.00%)
Mar 09, 2026 3.160 3.200 2.970 3.000 233,166 -0.21(-6.54%)
Mar 06, 2026 3.340 3.370 3.130 3.210 87,046 -0.16(-4.75%)
Mar 05, 2026 3.120 3.429 3.120 3.370 281,473 +0.24(+7.67%)
Mar 04, 2026 3.110 3.190 3.090 3.130 88,858 +0.06(+1.95%)
Mar 03, 2026 2.900 3.141 2.830 3.070 84,835 +0.09(+3.02%)
Mar 02, 2026 2.810 3.055 2.810 2.980 85,502 +0.11(+3.83%)
Feb 27, 2026 2.880 2.900 2.790 2.870 46,279 -0.03(-1.03%)
Feb 26, 2026 2.790 2.970 2.790 2.900 75,701 +0.07(+2.47%)
Feb 25, 2026 2.770 2.840 2.718 2.830 48,652 +0.09(+3.28%)
Feb 24, 2026 2.660 2.855 2.640 2.740 69,242 +0.06(+2.24%)
Feb 23, 2026 2.800 2.800 2.630 2.680 128,720 -0.15(-5.30%)
Feb 20, 2026 2.770 2.930 2.716 2.830 53,323 -0.01(-0.35%)
Feb 19, 2026 2.780 2.880 2.740 2.840 118,058 -0.02(-0.70%)
Feb 18, 2026 2.700 2.950 2.690 2.860 153,965 +0.19(+7.12%)
Feb 17, 2026 2.710 2.740 2.560 2.670 99,203 -0.08(-2.91%)
Feb 13, 2026 2.810 2.830 2.690 2.750 76,500 +0.02(+0.73%)
Feb 12, 2026 2.900 2.930 2.630 2.730 227,180 -0.15(-5.21%)
Feb 11, 2026 3.020 3.050 2.835 2.880 79,987 -0.12(-4.00%)
Feb 10, 2026 3.050 3.180 2.980 3.000 71,136 -0.05(-1.64%)
Feb 09, 2026 3.020 3.080 2.940 3.050 77,748 +0.02(+0.66%)
Feb 06, 2026 2.860 3.070 2.860 3.030 69,347 +0.16(+5.57%)
Feb 05, 2026 3.010 3.080 2.820 2.870 94,429 -0.27(-8.60%)
Feb 04, 2026 3.040 3.200 3.000 3.140 129,070 +0.09(+2.95%)
Feb 03, 2026 3.040 3.060 2.880 3.050 220,517 +0.04(+1.33%)
Feb 02, 2026 3.050 3.140 2.980 3.010 193,843 -0.07(-2.27%)
Jan 30, 2026 3.180 3.270 3.035 3.080 125,330 -0.19(-5.81%)
Jan 29, 2026 3.160 3.330 3.050 3.270 202,389 +0.08(+2.51%)
Jan 28, 2026 3.130 3.262 3.120 3.190 186,809 +0.03(+0.95%)
Jan 27, 2026 3.160 3.170 3.015 3.160 194,242 -0.02(-0.63%)
Jan 26, 2026 3.230 3.315 3.140 3.180 171,144 -0.07(-2.15%)
Jan 23, 2026 3.260 3.290 3.170 3.250 91,679 -0.03(-0.91%)
Jan 22, 2026 3.060 3.340 3.040 3.280 226,705 +0.23(+7.54%)
Jan 21, 2026 2.970 3.110 2.935 3.050 163,815 +0.02(+0.66%)
Jan 20, 2026 3.000 3.159 2.960 3.030 257,362 -0.10(-3.19%)
Jan 16, 2026 3.260 3.275 3.100 3.130 223,510 -0.14(-4.28%)
Jan 15, 2026 3.540 3.540 3.260 3.270 250,638 -0.28(-7.89%)
Jan 14, 2026 3.780 3.790 3.500 3.550 378,216 -0.25(-6.58%)
Jan 13, 2026 3.860 3.890 3.700 3.800 157,810 -0.14(-3.55%)
Jan 12, 2026 3.830 3.980 3.760 3.940 188,798 +0.10(+2.60%)
Jan 09, 2026 4.030 4.120 3.760 3.840 185,559 -0.19(-4.71%)
Jan 08, 2026 4.000 4.090 3.910 4.030 157,960 +0.01(+0.25%)
Jan 07, 2026 4.140 4.190 4.019 4.020 81,962 -0.15(-3.60%)
Jan 06, 2026 4.070 4.180 4.050 4.170 77,811 +0.09(+2.21%)
Jan 05, 2026 3.930 4.230 3.930 4.080 219,100 +0.19(+4.88%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.