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)

3.010 -0.070 (-2.27%)
Streaming Delayed Price Updated: 3:10 PM EST, Feb 2, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jan 02, 2026 3.880 3.970 3.790 3.890 209,205 +0.02(+0.52%)
Dec 31, 2025 4.030 4.080 3.870 3.870 353,744 -0.22(-5.38%)
Dec 30, 2025 4.020 4.110 3.995 4.090 237,061 +0.10(+2.51%)
Dec 29, 2025 4.040 4.180 3.910 3.990 218,015 -0.12(-2.92%)
Dec 26, 2025 4.060 4.118 3.980 4.110 164,866 -0.03(-0.72%)
Dec 24, 2025 4.170 4.180 4.040 4.140 209,488 +0.01(+0.24%)
Dec 23, 2025 4.280 4.290 4.060 4.130 227,127 -0.19(-4.40%)
Dec 22, 2025 4.220 4.390 4.180 4.320 266,275 +0.10(+2.37%)
Dec 19, 2025 4.310 4.310 4.050 4.220 637,770 -0.12(-2.76%)
Dec 18, 2025 4.640 4.700 4.340 4.340 285,199 -0.14(-3.13%)
Dec 17, 2025 4.730 4.855 4.465 4.480 234,140 -0.25(-5.29%)
Dec 16, 2025 4.750 4.795 4.650 4.730 117,423 +0.00(+0.00%)
Dec 15, 2025 5.110 5.140 4.730 4.730 192,162 -0.33(-6.52%)
Dec 12, 2025 5.240 5.390 5.060 5.060 109,645 -0.25(-4.71%)
Dec 11, 2025 5.200 5.490 5.070 5.310 298,831 +0.14(+2.71%)
Dec 10, 2025 5.250 5.260 5.075 5.170 112,330 -0.10(-1.90%)
Dec 09, 2025 5.050 5.410 4.990 5.270 136,954 +0.17(+3.33%)
Dec 08, 2025 4.970 5.195 4.930 5.100 203,205 +0.17(+3.45%)
Dec 05, 2025 5.040 5.270 4.915 4.930 102,567 -0.21(-4.09%)
Dec 04, 2025 4.890 5.180 4.842 5.140 171,044 +0.18(+3.63%)
Dec 03, 2025 4.790 4.980 4.630 4.960 135,569 +0.17(+3.55%)
Dec 02, 2025 4.750 4.897 4.700 4.790 98,999 +0.11(+2.35%)
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.