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

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

1.410 +0.020 (+1.44%)
Streaming Delayed Price Updated: 4:00 PM EST, Feb 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 (%)
Feb 07, 2025 1.390 1.475 1.390 1.410 1,679,874 +0.02(+1.44%)
Feb 06, 2025 1.330 1.415 1.330 1.390 1,482,696 +0.08(+6.11%)
Feb 05, 2025 1.370 1.370 1.310 1.310 1,450,953 -0.07(-5.07%)
Feb 04, 2025 1.400 1.440 1.340 1.380 2,228,503 +0.03(+2.22%)
Feb 03, 2025 1.330 1.400 1.290 1.350 2,328,355 -0.09(-6.25%)
Jan 31, 2025 1.450 1.570 1.420 1.440 4,356,906 -0.01(-0.69%)
Jan 30, 2025 1.350 1.510 1.340 1.450 4,170,808 +0.11(+8.21%)
Jan 29, 2025 1.350 1.389 1.305 1.340 1,365,556 -0.02(-1.47%)
Jan 28, 2025 1.260 1.420 1.210 1.360 3,964,665 +0.09(+7.09%)
Jan 27, 2025 1.270 1.350 1.245 1.270 2,263,180 -0.05(-3.79%)
Jan 24, 2025 1.290 1.420 1.260 1.320 2,979,698 +0.00(+0.00%)
Jan 23, 2025 1.410 1.425 1.310 1.320 2,284,519 -0.11(-7.69%)
Jan 22, 2025 1.380 1.490 1.365 1.430 3,571,645 +0.07(+5.15%)
Jan 21, 2025 1.330 1.385 1.281 1.360 2,281,055 +0.03(+2.26%)
Jan 17, 2025 1.370 1.430 1.310 1.330 1,967,656 -0.05(-3.62%)
Jan 16, 2025 1.340 1.390 1.275 1.380 2,453,704 +0.03(+2.22%)
Jan 15, 2025 1.320 1.440 1.310 1.350 3,823,076 +0.10(+8.00%)
Jan 14, 2025 1.280 1.350 1.230 1.250 2,622,766 -0.02(-1.57%)
Jan 13, 2025 1.320 1.360 1.220 1.270 4,377,763 -0.15(-10.56%)
Jan 10, 2025 1.310 1.520 1.310 1.420 4,270,768 +0.07(+5.19%)
Jan 08, 2025 1.440 1.510 1.310 1.350 7,341,502 -0.22(-14.01%)
Jan 07, 2025 1.570 1.640 1.490 1.570 5,633,351 -0.03(-1.88%)
Jan 06, 2025 1.660 1.660 1.510 1.600 9,054,434 -0.06(-3.61%)
Jan 03, 2025 1.460 1.880 1.400 1.660 16,624,513 +0.20(+13.70%)
Jan 02, 2025 1.550 1.570 1.360 1.460 13,972,442 -0.06(-3.95%)
Dec 31, 2024 1.520 0 +0.17(+12.59%)
Dec 30, 2024 1.120 1.380 0.9987 1.350 21,248,296 +0.39(+41.04%)
Dec 27, 2024 1.040 1.040 0.8912 0.9572 7,282,525 +0.07(+7.41%)
Dec 26, 2024 0.8400 0.8925 0.8370 0.8912 1,478,597 +0.04(+4.64%)
Dec 24, 2024 0.8400 0.8599 0.8328 0.8517 299,823 +0.00(+0.16%)
Dec 23, 2024 0.8500 0.8618 0.8245 0.8503 836,076 +0.00(+0.40%)
Dec 20, 2024 0.8200 0.8942 0.8181 0.8469 934,267 +0.03(+3.26%)
Dec 19, 2024 0.8100 0.8500 0.8052 0.8202 945,926 +0.01(+0.92%)
Dec 18, 2024 0.8418 0.9220 0.8104 0.8127 4,203,779 -0.01(-0.85%)
Dec 17, 2024 0.8470 0.8498 0.8017 0.8197 1,206,337 -0.03(-3.56%)
Dec 16, 2024 0.8000 0.8674 0.7840 0.8500 1,631,925 +0.05(+6.54%)
Dec 13, 2024 0.8355 0.8430 0.7716 0.7978 2,000,011 -0.03(-4.12%)
Dec 12, 2024 0.8600 0.8860 0.8250 0.8321 739,924 -0.02(-2.64%)
Dec 11, 2024 0.8900 0.8907 0.8300 0.8547 1,449,154 -0.02(-2.53%)
Dec 10, 2024 0.8935 0.8999 0.8618 0.8769 841,265 -0.02(-1.86%)
Dec 09, 2024 0.9200 0.9700 0.8806 0.8935 1,461,775 -0.01(-0.71%)
Dec 06, 2024 0.9100 0.9288 0.8800 0.8999 980,484 -0.00(-0.01%)
Dec 05, 2024 0.8900 0.9100 0.8501 0.9000 1,490,559 +0.01(+0.89%)
Dec 04, 2024 0.9000 0.9115 0.8751 0.8921 873,845 +0.00(+0.13%)
Dec 03, 2024 0.9009 0.9199 0.8801 0.8909 1,149,922 -0.00(-0.51%)
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 and Conditions.