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

1.010 +0.080 (+8.59%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 30, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2025 0.9400 1.015 0.9343 1.010 1,930,751 +0.08(+8.59%)
Jun 27, 2025 0.9800 1.040 0.8750 0.9301 3,453,088 -0.04(-4.14%)
Jun 26, 2025 0.9292 0.9869 0.9135 0.9703 4,838,180 +0.13(+14.94%)
Jun 25, 2025 0.7614 0.8760 0.7330 0.8442 2,247,888 +0.08(+10.02%)
Jun 24, 2025 0.7800 0.7991 0.7476 0.7673 1,275,262 -0.00(-0.35%)
Jun 23, 2025 0.7365 0.7764 0.7229 0.7700 903,845 +0.03(+4.56%)
Jun 20, 2025 0.7445 0.7683 0.7300 0.7364 396,039 -0.01(-1.07%)
Jun 18, 2025 0.7685 0.7774 0.7400 0.7444 331,680 -0.01(-1.63%)
Jun 17, 2025 0.7600 0.7947 0.7481 0.7567 629,901 -0.01(-1.71%)
Jun 16, 2025 0.7253 0.7772 0.7135 0.7699 1,636,054 +0.09(+13.07%)
Jun 13, 2025 0.7100 0.7299 0.6808 0.6809 815,856 -0.03(-3.96%)
Jun 12, 2025 0.7300 0.7400 0.7000 0.7090 1,127,500 -0.04(-5.64%)
Jun 11, 2025 0.7631 0.7801 0.7469 0.7514 506,204 -0.01(-1.65%)
Jun 10, 2025 0.7790 0.7878 0.7522 0.7640 650,269 -0.02(-2.28%)
Jun 09, 2025 0.7776 0.8160 0.7725 0.7818 602,250 -0.00(-0.19%)
Jun 06, 2025 0.7600 0.7999 0.7600 0.7833 635,544 +0.03(+3.45%)
Jun 05, 2025 0.7720 0.8090 0.7550 0.7572 530,135 -0.03(-3.48%)
Jun 04, 2025 0.7700 0.8068 0.7666 0.7845 405,086 +0.01(+1.88%)
Jun 03, 2025 0.7681 0.8100 0.7589 0.7700 457,042 -0.01(-1.24%)
Jun 02, 2025 0.7100 0.7800 0.7100 0.7797 1,061,220 +0.06(+7.83%)
May 30, 2025 0.7300 0.7625 0.7110 0.7231 2,498,799 -0.01(-1.23%)
May 29, 2025 0.7600 0.7679 0.7210 0.7321 579,658 -0.03(-3.43%)
May 28, 2025 0.7724 0.7983 0.7279 0.7581 783,071 -0.02(-2.31%)
May 27, 2025 0.7400 0.7768 0.7325 0.7760 1,046,946 +0.06(+8.00%)
May 23, 2025 0.7200 0.7200 0.6912 0.7185 835,401 +0.01(+0.91%)
May 22, 2025 0.7355 0.7429 0.6850 0.7120 1,121,586 -0.01(-1.60%)
May 21, 2025 0.7700 0.7949 0.6501 0.7236 3,176,454 -0.05(-6.96%)
May 20, 2025 0.7787 0.8083 0.7600 0.7777 658,096 -0.01(-1.19%)
May 19, 2025 0.8000 0.8000 0.7678 0.7871 808,130 -0.02(-2.62%)
May 16, 2025 0.8281 0.8300 0.7811 0.8083 582,825 -0.01(-1.49%)
May 15, 2025 0.8300 0.8434 0.7917 0.8205 807,717 -0.02(-2.30%)
May 14, 2025 0.8900 0.9274 0.8013 0.8398 1,440,718 -0.04(-4.95%)
May 13, 2025 0.9000 0.9016 0.8536 0.8835 1,024,633 +0.03(+3.55%)
May 12, 2025 0.8884 0.9191 0.8501 0.8532 654,227 -0.01(-1.22%)
May 09, 2025 0.8400 0.8715 0.8285 0.8637 391,374 +0.02(+2.09%)
May 08, 2025 0.8456 0.9872 0.8456 0.8460 1,887,678 +0.07(+8.41%)
May 07, 2025 0.8500 0.8698 0.7711 0.7804 1,159,506 -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%)
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.