LivePerson Inc (LPSN)
NASDAQ
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.049 | 6.9014084507 | 0.71 | 0.7947 | 0.6808 | 849232 | 0.74384625 | CS |
| 4 | 0.039 | 5.41666666667 | 0.72 | 0.816 | 0.6808 | 837944 | 0.74802452 | CS |
| 12 | -0.071 | -8.55421686747 | 0.83 | 0.9872 | 0.6102 | 993937 | 0.76749413 | CS |
| 26 | -0.061 | -7.43902439024 | 0.82 | 2.08 | 0.6102 | 2397730 | 1.2366225 | CS |
| 52 | 0.219 | 40.5555555556 | 0.54 | 2.08 | 0.53 | 2511488 | 1.1678323 | CS |
| 156 | -12.581 | -94.3103448276 | 13.34 | 18.17 | 0.4505 | 2103894 | 3.23914733 | CS |
| 260 | -35.511 | -97.9073614557 | 36.27 | 72.23 | 0.4505 | 1615629 | 12.12073297 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1750458900 | 0.7364 | -0.008 | -1.07 | 0.7445 | 0.7683 | 0.73 | 396009 |
| 1750286100 | 0.7443999 | -0.0123 | -1.63 | 0.7685 | 0.7774 | 0.74 | 322713 |
| 1750199700 | 0.7567 | -0.0132 | -1.71 | 0.7648 | 0.7947 | 0.7481 | 629601 |
| 1750113300 | 0.7699 | 0.0890001 | 13.07 | 0.7252999 | 0.7772 | 0.7135 | 1636042 |
| 1749854100 | 0.6808999 | -0.0281 | -3.96 | 0.71 | 0.729899 | 0.6808 | 808570 |
| 1749767700 | 0.709 | -0.0424 | -5.64 | 0.733 | 0.74 | 0.7 | 1127400 |
| 1749681300 | 0.7514 | -0.0126 | -1.65 | 0.7631 | 0.7801 | 0.7469 | 506204 |
| 1749594900 | 0.764 | -0.0178 | -2.28 | 0.779 | 0.7877999 | 0.7522 | 650269 |
| 1749508500 | 0.7818 | -0.0015 | -0.19 | 0.7776 | 0.8159999 | 0.772501 | 601617 |
| 1749249300 | 0.7833 | 0.0261 | 3.45 | 0.76 | 0.7999 | 0.76 | 610626 |
| 1749162900 | 0.7572 | -0.0273 | -3.48 | 0.772 | 0.809 | 0.755 | 529516 |
| 1749076500 | 0.7845 | 0.0145 | 1.88 | 0.7665999 | 0.8068 | 0.7665999 | 405067 |
| 1748990100 | 0.77 | -0.0097 | -1.24 | 0.7681 | 0.81 | 0.7589 | 457022 |
| 1748903700 | 0.7796999 | 0.0565999 | 7.83 | 0.71 | 0.78 | 0.71 | 1058738 |
| 1748644500 | 0.7231 | -0.009 | -1.23 | 0.73 | 0.7625 | 0.711 | 2498454 |
| 1748558100 | 0.7321 | -0.026 | -3.43 | 0.76 | 0.767899 | 0.721 | 578463 |
| 1748471700 | 0.7581 | -0.0179 | -2.31 | 0.7724 | 0.7983 | 0.7279 | 780970 |
| 1748385300 | 0.776 | 0.0575 | 8.00 | 0.74 | 0.7768 | 0.7325 | 1046820 |
| 1748039700 | 0.7185 | 0.0065 | 0.91 | 0.72 | 0.72 | 0.6912 | 834894 |
| 1747953300 | 0.712 | -0.0116 | -1.60 | 0.74 | 0.7429 | 0.685 | 1120055 |
| 1747866900 | 0.7236 | -0.0541 | -6.96 | 0.77 | 0.7949 | 0.6501 | 3176451 |
| 1747780500 | 0.7776999 | -0.0094 | -1.19 | 0.7786999 | 0.8083 | 0.76 | 658096 |
| 1747694100 | 0.7871 | -0.0212 | -2.62 | 0.8 | 0.8 | 0.7678 | 808130 |
| 1747434900 | 0.8083 | -0.0122 | -1.49 | 0.8280999 | 0.83 | 0.7811 | 580048 |
| 1747348500 | 0.8205 | -0.0193 | -2.30 | 0.83 | 0.8434 | 0.7917 | 806717 |
| 1747262100 | 0.8398 | -0.0437 | -4.95 | 0.89 | 0.9274 | 0.8013 | 1440658 |
| 1747175700 | 0.8835 | 0.0303 | 3.55 | 0.9 | 0.9016 | 0.8536 | 1024535 |
| 1747089300 | 0.8532 | -0.0105 | -1.22 | 0.8884 | 0.9191 | 0.8501 | 650784 |
| 1746830100 | 0.8637 | 0.0177 | 2.09 | 0.84 | 0.8715 | 0.8285 | 391203 |
| 1746743700 | 0.846 | 0.0656 | 8.41 | 0.8456 | 0.9872 | 0.8456 | 1887262 |
| 1746657300 | 0.7804 | -0.0818 | -9.49 | 0.85 | 0.8698 | 0.7711 | 1156796 |
| 1746570900 | 0.8622 | 0.0011 | 0.13 | 0.84 | 0.879 | 0.8219 | 501901 |
| 1746484500 | 0.8611 | -0.0263 | -2.96 | 0.87 | 0.895 | 0.8566 | 511584 |
| 1746225300 | 0.8874 | 0.029 | 3.38 | 0.89 | 0.9189 | 0.871 | 612563 |
| 1746138900 | 0.8584 | -0.0116 | -1.33 | 0.8747 | 0.924 | 0.8584 | 673838 |
| 1746052500 | 0.87 | -0.01 | -1.14 | 0.85 | 0.871499 | 0.8199999 | 498914 |
| 1745966100 | 0.88 | -0.0028 | -0.32 | 0.8875 | 0.8979 | 0.8412 | 581379 |
| 1745879700 | 0.8828 | 0.0348 | 4.10 | 0.83 | 0.8991 | 0.83 | 741458 |
| 1745620500 | 0.848 | 0.0154 | 1.85 | 0.8332 | 0.8698 | 0.83 | 633996 |
| 1745534100 | 0.8326 | 0.0655 | 8.54 | 0.7704 | 0.8568 | 0.7702 | 1027717 |
| 1745447700 | 0.7671 | 0.0493 | 6.87 | 0.7428 | 0.7851 | 0.7428 | 918554 |
| 1745361300 | 0.7178 | 0.0063 | 0.89 | 0.73 | 0.7377 | 0.709 | 645629 |
| 1745274900 | 0.7115 | -0.0382 | -5.10 | 0.7403 | 0.7493 | 0.675 | 851577 |
| 1744929300 | 0.7497 | 0.0123 | 1.67 | 0.75 | 0.76495 | 0.7289 | 320990 |
| 1744842900 | 0.7374 | -0.0404 | -5.19 | 0.761 | 0.7788 | 0.7205 | 380319 |
| 1744756500 | 0.7778 | -0.0023 | -0.29 | 0.8054 | 0.8139 | 0.7479 | 584457 |
| 1744670100 | 0.7801 | 0.0371 | 4.99 | 0.77 | 0.8179999 | 0.7503 | 1069895 |
| 1744410900 | 0.743 | 0.0367 | 5.20 | 0.7 | 0.7579 | 0.6901 | 698135 |
| 1744324500 | 0.7063 | -0.0337 | -4.55 | 0.7292 | 0.73 | 0.6744 | 1210259 |
| 1744238100 | 0.74 | 0.0772001 | 11.65 | 0.6605 | 0.763 | 0.623 | 2949739 |
| 1744151700 | 0.6627999 | -0.0372 | -5.31 | 0.7413999 | 0.7442 | 0.6556 | 1346909 |
| 1744065300 | 0.7 | 0.0247 | 3.66 | 0.63 | 0.77 | 0.63 | 1980277 |
| 1743806100 | 0.6753 | -0.0716 | -9.59 | 0.745 | 0.745 | 0.6102 | 3304902 |
| 1743719700 | 0.7469 | -0.0712 | -8.70 | 0.785 | 0.785 | 0.71 | 2319104 |
| 1743633300 | 0.8181 | 0.0282 | 3.57 | 0.781 | 0.8576 | 0.781 | 1280373 |
| 1743546900 | 0.7899 | -0.0092 | -1.15 | 0.7991 | 0.8098999 | 0.77 | 580511 |
| 1743460500 | 0.7991 | -0.0058 | -0.72 | 0.8 | 0.80535 | 0.77 | 1028483 |
| 1743201300 | 0.8048999 | -0.0228 | -2.75 | 0.83 | 0.83 | 0.7635999 | 1822550 |
| 1743114900 | 0.8277 | -0.0513 | -5.84 | 0.8956 | 0.8956 | 0.811 | 1534597 |
| 1743028500 | 0.879 | -0.044 | -4.77 | 0.9142 | 0.937962 | 0.865 | 1329398 |
| 1742942100 | 0.923 | -0.0077 | -0.83 | 0.9321 | 0.9649 | 0.923 | 554816 |
| 1742855700 | 0.9307 | 0.0102 | 1.11 | 0.93 | 0.9667 | 0.9202 | 937585 |
| 1742596500 | 0.9205 | 0.0075 | 0.82 | 0.9 | 0.9662 | 0.9 | 676460 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
