Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

0.7804 -0.0818 (-9.49%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 7, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 07, 2025 0.8500 0.8698 0.7711 0.7804 1,156,796 -0.08(-9.49%)
May 06, 2025 0.8400 0.8790 0.8219 0.8622 503,648 +0.00(+0.13%)
May 05, 2025 0.8700 0.8950 0.8566 0.8611 512,751 -0.03(-2.96%)
May 02, 2025 0.8900 0.9189 0.8710 0.8874 620,400 +0.03(+3.38%)
May 01, 2025 0.8747 0.9240 0.8584 0.8584 673,839 -0.01(-1.33%)
Apr 30, 2025 0.8500 0.8715 0.8200 0.8700 500,919 -0.01(-1.14%)
Apr 29, 2025 0.8875 0.8979 0.8412 0.8800 586,855 -0.00(-0.32%)
Apr 28, 2025 0.8300 0.8991 0.8300 0.8828 742,265 +0.03(+4.10%)
Apr 25, 2025 0.8332 0.8698 0.8300 0.8480 634,937 +0.02(+1.85%)
Apr 24, 2025 0.7700 0.8568 0.7702 0.8326 1,029,748 +0.07(+8.54%)
Apr 23, 2025 0.7428 0.7851 0.7428 0.7671 919,575 +0.05(+6.87%)
Apr 22, 2025 0.7300 0.7377 0.7090 0.7178 645,629 +0.01(+0.89%)
Apr 21, 2025 0.7400 0.7493 0.6750 0.7115 851,662 -0.04(-5.10%)
Apr 17, 2025 0.7500 0.7650 0.7289 0.7497 321,632 +0.01(+1.67%)
Apr 16, 2025 0.7610 0.7788 0.7205 0.7374 380,419 -0.04(-5.19%)
Apr 15, 2025 0.8054 0.8139 0.7479 0.7778 584,567 -0.00(-0.29%)
Apr 14, 2025 0.7700 0.8180 0.7503 0.7801 1,083,668 +0.04(+4.99%)
Apr 11, 2025 0.7000 0.7579 0.6901 0.7430 698,775 +0.04(+5.20%)
Apr 10, 2025 0.7292 0.7300 0.6744 0.7063 1,213,533 -0.03(-4.55%)
Apr 09, 2025 0.6605 0.7630 0.6230 0.7400 2,949,741 +0.08(+11.65%)
Apr 08, 2025 0.7414 0.7442 0.6556 0.6628 1,349,937 -0.04(-5.31%)
Apr 07, 2025 0.6300 0.7668 0.6240 0.7000 2,004,990 +0.02(+3.66%)
Apr 04, 2025 0.7450 0.7450 0.6102 0.6753 3,306,144 -0.07(-9.59%)
Apr 03, 2025 0.7850 0.7850 0.7100 0.7469 2,320,166 -0.07(-8.70%)
Apr 02, 2025 0.7810 0.8576 0.7810 0.8181 1,286,630 +0.03(+3.57%)
Apr 01, 2025 0.8000 0.8099 0.7700 0.7899 581,626 -0.01(-1.15%)
Mar 31, 2025 0.8000 0.8067 0.7700 0.7991 1,119,966 -0.01(-0.72%)
Mar 28, 2025 0.8300 0.8300 0.7636 0.8049 1,822,564 -0.02(-2.75%)
Mar 27, 2025 0.8850 0.8900 0.8110 0.8277 1,534,627 -0.05(-5.84%)
Mar 26, 2025 0.9100 0.9380 0.8650 0.8790 1,329,961 -0.04(-4.77%)
Mar 25, 2025 0.9321 0.9649 0.9230 0.9230 554,876 -0.01(-0.83%)
Mar 24, 2025 0.9300 0.9667 0.9202 0.9307 937,602 +0.01(+1.11%)
Mar 21, 2025 0.9000 0.9662 0.9000 0.9205 677,240 +0.01(+0.82%)
Mar 20, 2025 0.9014 0.9267 0.9000 0.9130 687,105 -0.01(-0.99%)
Mar 19, 2025 0.9495 0.9560 0.9001 0.9221 2,060,357 -0.02(-2.17%)
Mar 18, 2025 1.070 1.070 0.9400 0.9426 1,572,500 -0.14(-12.72%)
Mar 17, 2025 0.9900 1.090 0.9823 1.080 952,913 +0.10(+10.23%)
Mar 14, 2025 0.9600 0.9999 0.9305 0.9798 1,031,410 +0.06(+6.91%)
Mar 13, 2025 0.9286 0.9400 0.9000 0.9165 991,768 -0.02(-1.76%)
Mar 12, 2025 0.8900 0.9541 0.8871 0.9329 994,428 +0.08(+9.75%)
Mar 11, 2025 0.8750 0.8880 0.8400 0.8500 1,000,810 -0.03(-3.64%)
Mar 10, 2025 0.9200 0.9232 0.8600 0.8821 1,707,184 -0.05(-5.65%)
Mar 07, 2025 0.9200 0.9508 0.8900 0.9349 1,549,884 +0.01(+1.15%)
Mar 06, 2025 0.9500 1.000 0.8900 0.9243 3,408,506 -0.18(-15.97%)
Mar 05, 2025 1.070 1.110 1.020 1.100 1,707,719 +0.05(+4.76%)
Mar 04, 2025 1.010 1.090 0.9803 1.050 1,856,581 +0.01(+0.96%)
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 following
Privacy Policy and Terms Of Service.