LivePerson Inc (LPSN)
NASDAQ
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.1399 | -13.0747663551 | 1.07 | 1.1283 | 0.89 | 2005314 | 1.01975522 | CS |
| 4 | -0.4599 | -33.0863309353 | 1.39 | 1.475 | 0.89 | 1797678 | 1.16672642 | CS |
| 12 | 0.0946 | 11.3225613405 | 0.8355 | 2.08 | 0.7716 | 4237253 | 1.36288104 | CS |
| 26 | -0.1199 | -11.419047619 | 1.05 | 2.08 | 0.7626 | 2877981 | 1.249501 | CS |
| 52 | -0.2299 | -19.8189655172 | 1.16 | 2.08 | 0.4505 | 3186751 | 1.07123351 | CS |
| 156 | -21.0499 | -95.7684258417 | 21.98 | 26.66 | 0.4505 | 2111607 | 4.19407502 | CS |
| 260 | -19.4699 | -95.4406862745 | 20.4 | 72.23 | 0.4505 | 1626926 | 13.27224178 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741390500 | 0.9349 | 0.0106 | 1.15 | 0.9257 | 0.9508 | 0.89 | 1529742 |
| 1741304100 | 0.9243 | -0.1757 | -15.97 | 0.9369 | 1 | 0.89 | 3244390 |
| 1741217700 | 1.1 | 0.05 | 4.76 | 1.065 | 1.11 | 1.02 | 1737196 |
| 1741131300 | 1.05 | 0.01 | 0.96 | 1.01 | 1.0899 | 0.9803 | 1816368 |
| 1741044900 | 1.04 | -0.05 | -4.59 | 1.105 | 1.1283 | 1.01 | 1645117 |
| 1740785700 | 1.09 | 0.01 | 0.93 | 1.065 | 1.1 | 1.03 | 1304024 |
| 1740699300 | 1.08 | 0.02 | 1.89 | 1.09 | 1.12 | 1.06 | 950574 |
| 1740612900 | 1.06 | -0.01 | -0.93 | 1.09 | 1.12 | 1.06 | 1253271 |
| 1740526500 | 1.07 | -0.07 | -6.14 | 1.1299999 | 1.1391 | 1.06 | 1993222 |
| 1740440100 | 1.1399999 | -0.03 | -2.56 | 1.17 | 1.17 | 1.1 | 2245659 |
| 1740180900 | 1.17 | -0.05 | -4.10 | 1.23 | 1.23 | 1.15 | 2105218 |
| 1740094500 | 1.22 | -0.02 | -1.61 | 1.26 | 1.27 | 1.21 | 1579158 |
| 1740008100 | 1.24 | -0.02 | -1.59 | 1.26 | 1.3 | 1.24 | 1311498 |
| 1739921700 | 1.26 | 0.02 | 1.61 | 1.2724 | 1.31 | 1.22 | 1530453 |
| 1739576100 | 1.24 | -0.09 | -6.77 | 1.3 | 1.3 | 1.2 | 2508309 |
| 1739489700 | 1.33 | 0.05 | 3.91 | 1.29 | 1.35 | 1.2703 | 1430218 |
| 1739403300 | 1.28 | -0.01 | -0.78 | 1.2507 | 1.31 | 1.25 | 1155442 |
| 1739316900 | 1.29 | -0.06 | -4.44 | 1.35 | 1.35 | 1.28 | 1479876 |
| 1739230500 | 1.35 | -0.06 | -4.26 | 1.41 | 1.425 | 1.325 | 2390108 |
| 1738971300 | 1.41 | 0.02 | 1.44 | 1.43 | 1.475 | 1.4 | 1610140 |
| 1738884900 | 1.3899999 | 0.08 | 6.11 | 1.33 | 1.415 | 1.33 | 1482701 |
| 1738798500 | 1.31 | -0.07 | -5.07 | 1.37 | 1.37 | 1.31 | 1450957 |
| 1738712100 | 1.3799999 | 0.03 | 2.22 | 1.4 | 1.44 | 1.34 | 2132721 |
| 1738625700 | 1.35 | -0.09 | -6.25 | 1.345 | 1.4 | 1.31 | 1823619 |
| 1738366500 | 1.44 | -0.01 | -0.69 | 1.45 | 1.57 | 1.42 | 4349001 |
| 1738280100 | 1.45 | 0.11 | 8.21 | 1.36 | 1.51 | 1.34 | 4171118 |
| 1738193700 | 1.34 | -0.02 | -1.47 | 1.35 | 1.3895 | 1.305 | 1365586 |
| 1738107300 | 1.36 | 0.09 | 7.09 | 1.26 | 1.42 | 1.21 | 3949597 |
| 1738020900 | 1.27 | -0.05 | -3.79 | 1.27 | 1.35 | 1.245 | 2237164 |
| 1737761700 | 1.32 | -0.11 | -7.69 | 1.29 | 1.42 | 1.26 | 2929302 |
| 1737675300 | 1.43 | 0 | 0.00 | 1.43 | 1.43 | 1.43 | 0 |
| 1737588900 | 1.43 | 0.07 | 5.15 | 1.3799999 | 1.4899 | 1.375 | 3529600 |
| 1737502500 | 1.36 | 0.03 | 2.26 | 1.345 | 1.385 | 1.2809 | 2250983 |
| 1737156900 | 1.33 | -0.05 | -3.62 | 1.37 | 1.43 | 1.31 | 1946261 |
| 1737070500 | 1.3799999 | 0.03 | 2.22 | 1.34 | 1.3899999 | 1.275 | 2479131 |
| 1736984100 | 1.35 | 0.1 | 8.00 | 1.32 | 1.4395 | 1.31 | 3823147 |
| 1736897700 | 1.25 | -0.02 | -1.57 | 1.28 | 1.35 | 1.23 | 2632581 |
| 1736811300 | 1.27 | -0.15 | -10.56 | 1.32 | 1.36 | 1.22 | 4379031 |
| 1736552100 | 1.42 | 0.07 | 5.19 | 1.3305 | 1.52 | 1.33 | 4168438 |
| 1736379300 | 1.35 | -0.22 | -14.01 | 1.44 | 1.5 | 1.31 | 7091022 |
| 1736292900 | 1.57 | -0.03 | -1.88 | 1.57 | 1.6399999 | 1.49 | 5569631 |
| 1736206500 | 1.6 | -0.06 | -3.61 | 1.585 | 1.655 | 1.51 | 8516591 |
| 1735947300 | 1.66 | 0.2 | 13.70 | 1.49 | 1.88 | 1.4 | 16393080 |
| 1735860900 | 1.46 | -0.06 | -3.95 | 1.495 | 1.52 | 1.36 | 13604534 |
| 1735688100 | 1.52 | 0.17 | 12.59 | 1.84 | 2.08 | 1.47 | 48571740 |
| 1735601700 | 1.35 | 0.39 | 41.04 | 1.12 | 1.3799999 | 0.9987 | 20662971 |
| 1735342500 | 0.9572 | 0.066 | 7.41 | 1.0049999 | 1.02 | 0.8912 | 6934115 |
| 1735256100 | 0.8912 | 0.0395 | 4.64 | 0.8449 | 0.8925 | 0.837 | 1478855 |
| 1735077840 | 0.8517 | 0.0014 | 0.16 | 0.84 | 0.8599 | 0.8328 | 299823 |
| 1734996900 | 0.8503 | 0.0034 | 0.40 | 0.85 | 0.8618 | 0.8245 | 834945 |
| 1734737700 | 0.8469 | 0.0222 | 2.69 | 0.82469 | 0.8942 | 0.8184 | 923739 |
| 1734651300 | 0.8247 | 0.012 | 1.48 | 0.8203 | 0.85 | 0.8052 | 932528 |
| 1734564900 | 0.8127 | -0.007 | -0.85 | 0.8368 | 0.922 | 0.8104 | 4185001 |
| 1734478500 | 0.8197 | -0.0303 | -3.56 | 0.84545 | 0.8498 | 0.8017 | 1192903 |
| 1734392100 | 0.85 | 0.0522 | 6.54 | 0.8015 | 0.8674 | 0.7840009 | 1582616 |
| 1734132900 | 0.7978 | -0.0343 | -4.12 | 0.84 | 0.843 | 0.7715999 | 1986501 |
| 1734046500 | 0.8320999 | -0.0226 | -2.64 | 0.8727 | 0.886 | 0.825 | 731826 |
| 1733960100 | 0.8547 | -0.0222 | -2.53 | 0.8801 | 0.8833 | 0.83 | 1424444 |
| 1733873700 | 0.8769 | -0.0166 | -1.86 | 0.8999 | 0.8999 | 0.8618 | 829291 |
| 1733787300 | 0.8935 | -0.0064 | -0.71 | 0.9155 | 0.97 | 0.8806 | 1438712 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
