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)

4.930 -0.210 (-4.09%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 5, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Dec 01, 2025 4.940 5.000 4.635 4.680 132,063 -0.30(-6.02%)
Nov 28, 2025 4.910 5.040 4.899 4.980 90,999 +0.04(+0.81%)
Nov 26, 2025 4.700 5.070 4.680 4.940 253,000 +0.26(+5.56%)
Nov 25, 2025 4.760 4.810 4.615 4.680 159,513 -0.12(-2.50%)
Nov 24, 2025 4.850 5.015 4.750 4.800 216,120 +0.05(+1.05%)
Nov 21, 2025 4.550 4.790 4.470 4.750 180,175 +0.14(+3.04%)
Nov 20, 2025 4.760 4.990 4.560 4.610 344,348 -0.15(-3.15%)
Nov 19, 2025 5.030 5.040 4.630 4.760 354,701 -0.35(-6.85%)
Nov 18, 2025 5.080 5.160 4.835 5.110 419,297 -0.26(-4.84%)
Nov 17, 2025 5.160 5.422 5.020 5.370 376,355 +0.28(+5.50%)
Nov 14, 2025 5.550 5.606 5.080 5.090 561,531 -0.62(-10.86%)
Nov 13, 2025 5.890 5.966 5.540 5.710 525,236 -0.37(-6.09%)
Nov 12, 2025 6.080 6.590 5.610 6.080 1,275,290 +0.08(+1.33%)
Nov 11, 2025 6.180 7.540 5.430 6.000 8,671,203 +0.76(+14.50%)
Nov 10, 2025 5.730 5.800 5.020 5.240 395,906 -0.38(-6.76%)
Nov 07, 2025 5.370 5.635 5.191 5.620 311,332 +0.20(+3.69%)
Nov 06, 2025 6.000 6.200 5.372 5.420 391,789 -0.42(-7.19%)
Nov 05, 2025 5.770 5.870 5.650 5.840 143,926 +0.05(+0.86%)
Nov 04, 2025 5.970 6.040 5.721 5.790 181,650 -0.36(-5.85%)
Nov 03, 2025 6.420 6.520 6.080 6.150 189,481 -0.16(-2.54%)
Oct 31, 2025 6.000 6.400 5.850 6.310 151,083 +0.43(+7.31%)
Oct 30, 2025 6.050 6.154 5.810 5.880 144,624 -0.17(-2.81%)
Oct 29, 2025 6.200 6.250 5.990 6.050 180,548 -0.26(-4.12%)
Oct 28, 2025 6.760 6.800 6.121 6.310 238,703 -0.24(-3.66%)
Oct 27, 2025 6.540 7.155 6.440 6.550 443,060 +0.14(+2.18%)
Oct 24, 2025 6.620 6.780 6.360 6.410 212,989 -0.26(-3.90%)
Oct 23, 2025 5.970 6.700 5.970 6.670 272,182 +0.71(+11.91%)
Oct 22, 2025 6.260 6.350 5.900 5.960 356,296 -0.38(-5.99%)
Oct 21, 2025 6.000 6.740 5.900 6.340 403,036 +0.20(+3.26%)
Oct 20, 2025 6.100 6.420 6.020 6.140 281,043 +0.08(+1.32%)
Oct 17, 2025 5.760 6.130 5.600 6.060 221,243 +0.21(+3.59%)
Oct 16, 2025 5.840 6.350 5.820 5.850 481,685 +0.07(+1.21%)
Oct 15, 2025 6.400 6.450 5.650 5.780 612,659 -0.78(-11.89%)
Oct 14, 2025 5.660 6.640 5.440 6.560 613,253 +0.78(+13.49%)
Oct 13, 2025 6.000 6.410 5.720 5.780 475,582 -0.32(-5.30%)
Oct 10, 2025 6.899 6.899 5.851 6.104 669,126 -0.40(-6.18%)
Oct 09, 2025 7.650 7.846 6.450 6.505 1,093,720 -1.64(-20.13%)
Oct 08, 2025 8.100 8.434 7.862 8.145 258,322 +0.03(+0.39%)
Oct 07, 2025 8.850 8.850 7.770 8.114 456,800 -0.30(-3.58%)
Oct 06, 2025 8.100 9.000 7.950 8.415 644,434 +0.76(+9.96%)
Oct 03, 2025 7.800 7.901 7.500 7.653 540,426 +0.15(+2.04%)
Oct 02, 2025 8.655 8.809 7.468 7.500 836,895 -1.04(-12.13%)
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.