LivePerson Inc (LPSN)
NASDAQ
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.4 | 36.6972477064 | 1.09 | 1.54 | 0.9557 | 6852535 | 1.28498476 | CS |
| 4 | 0.9 | 152.542372881 | 0.59 | 1.54 | 0.57 | 4560387 | 1.01898526 | CS |
| 12 | 0.9101 | 156.940851871 | 0.5799 | 1.54 | 0.5224 | 3453146 | 0.81073314 | CS |
| 26 | -1.59 | -51.6233766234 | 3.08 | 3.215 | 0.4505 | 3273968 | 0.97538994 | CS |
| 52 | -3.31 | -68.9583333333 | 4.8 | 5.98 | 0.4505 | 2492612 | 1.91447352 | CS |
| 156 | -61.98 | -97.6524342209 | 63.47 | 68.82 | 0.4505 | 1696980 | 9.28321186 | CS |
| 260 | -31.01 | -95.4153846154 | 32.5 | 72.23 | 0.4505 | 1363794 | 18.14945992 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722033300 | 1.47 | 0.19 | 14.40 | 1.31 | 1.5 | 1.305 | 3791726 |
| 1721946900 | 1.285 | 0.02 | 1.98 | 1.4 | 1.4 | 1.17 | 4753585 |
| 1721860500 | 1.26 | -0.2 | -13.70 | 1.44 | 1.54 | 1.25 | 6344963 |
| 1721774100 | 1.46 | 0.17 | 13.18 | 1.29 | 1.53 | 1.12 | 9064345 |
| 1721687700 | 1.29 | 0.3 | 30.30 | 1.05 | 1.36 | 1.01 | 9104259 |
| 1721428500 | 0.99 | -0.07 | -6.60 | 1.09 | 1.135 | 0.9557 | 4995525 |
| 1721342100 | 1.06 | 0.09 | 8.94 | 1.01 | 1.24 | 1.0007 | 7751566 |
| 1721255700 | 0.973 | 0.0912 | 10.34 | 0.89 | 1.03 | 0.8857 | 5590356 |
| 1721169300 | 0.8818 | 0.0818 | 10.23 | 0.8 | 0.8892 | 0.8 | 2670119 |
| 1721082900 | 0.8 | -0.0357 | -4.27 | 0.8492 | 0.85 | 0.775 | 3995215 |
| 1720823700 | 0.8357 | -0.0303 | -3.50 | 0.8717 | 0.945 | 0.8336 | 4119236 |
| 1720737300 | 0.866 | 0.1307 | 17.78 | 0.74 | 0.8768 | 0.74 | 4496532 |
| 1720650900 | 0.7353 | 0.0153 | 2.13 | 0.73 | 0.797 | 0.7117 | 2760052 |
| 1720564500 | 0.72 | 0.0038001 | 0.53 | 0.699 | 0.7557 | 0.699 | 2931887 |
| 1720478100 | 0.7161999 | 0.0815999 | 12.86 | 0.6395 | 0.747 | 0.63795 | 7013302 |
| 1720218900 | 0.6346 | 0.0197 | 3.20 | 0.62 | 0.6472 | 0.601 | 1776176 |
| 1720040640 | 0.6149 | 0.0394 | 6.85 | 0.5835 | 0.615 | 0.5755 | 1243300 |
| 1719959700 | 0.5755 | -0.0095 | -1.62 | 0.587 | 0.609 | 0.5699999 | 1432603 |
| 1719873300 | 0.585 | -0.0353 | -5.69 | 0.59 | 0.6118 | 0.5699999 | 2043944 |
| 1719614100 | 0.6203 | 0 | 0.00 | 0.6203 | 0.6203 | 0.6203 | 0 |
| 1719527700 | 0.6203 | 0.0237 | 3.97 | 0.5948 | 0.655 | 0.5948 | 2321062 |
| 1719441300 | 0.5966 | 0.0222 | 3.86 | 0.5795 | 0.6647999 | 0.5767 | 2213212 |
| 1719354900 | 0.5744 | -0.0055 | -0.95 | 0.581 | 0.5918 | 0.5561 | 1543219 |
| 1719268500 | 0.5799 | -0.0466 | -7.44 | 0.6042999 | 0.622 | 0.5699999 | 1815953 |
| 1719009300 | 0.6264999 | 0.0847999 | 15.65 | 0.5699999 | 0.6764 | 0.5379 | 4247716 |
| 1718922900 | 0.5417 | 0.0079 | 1.48 | 0.54 | 0.5681 | 0.53 | 1202191 |
| 1718750100 | 0.5338 | -0.0347 | -6.10 | 0.5668 | 0.575 | 0.53 | 1325594 |
| 1718663700 | 0.5685 | -0.0316 | -5.27 | 0.6 | 0.6056 | 0.5224 | 2614953 |
| 1718404500 | 0.6001 | 0.0183 | 3.15 | 0.59 | 0.619 | 0.58 | 1026993 |
| 1718318100 | 0.5818 | -0.0223 | -3.69 | 0.6145 | 0.6166 | 0.58 | 1753355 |
| 1718231700 | 0.6041 | -0.0271 | -4.29 | 0.6405 | 0.6699 | 0.6 | 1863671 |
| 1718145300 | 0.6312 | 0.0163 | 2.65 | 0.6 | 0.6363 | 0.58 | 1752284 |
| 1718058900 | 0.6149 | -0.0305 | -4.73 | 0.64 | 0.6778 | 0.608 | 1359977 |
| 1717799700 | 0.6454 | -0.0577 | -8.21 | 0.6899999 | 0.7137 | 0.6316 | 1348250 |
| 1717713300 | 0.7030999 | 0.0476999 | 7.28 | 0.6333 | 0.75 | 0.632 | 1947404 |
| 1717626900 | 0.6554 | 0.0432 | 7.06 | 0.6087 | 0.6694 | 0.5857 | 2406264 |
| 1717540500 | 0.6122 | -0.0109 | -1.75 | 0.627 | 0.63029 | 0.605 | 1313032 |
| 1717454100 | 0.6231 | -0.0633 | -9.22 | 0.7 | 0.7317 | 0.601 | 3197849 |
| 1717194900 | 0.6864 | 0.0082 | 1.21 | 0.6889 | 0.7287 | 0.654 | 1836170 |
| 1717108500 | 0.6782 | 0.0168 | 2.54 | 0.6614 | 0.682 | 0.64 | 1072203 |
| 1717022100 | 0.6614 | 0.0033 | 0.50 | 0.6619 | 0.677 | 0.6479 | 990720 |
| 1716935700 | 0.6581 | -0.0433 | -6.17 | 0.7 | 0.7196 | 0.6304 | 2346118 |
| 1716590100 | 0.7014 | -0.024 | -3.31 | 0.713 | 0.716 | 0.6721 | 1478699 |
| 1716503700 | 0.7254 | 0.0837 | 13.04 | 0.67 | 0.7839 | 0.6423 | 4913451 |
| 1716417300 | 0.6417 | -0.0345 | -5.10 | 0.66 | 0.6742 | 0.628 | 2317285 |
| 1716330900 | 0.6762 | 0.0011 | 0.16 | 0.676 | 0.7495 | 0.65 | 1929084 |
| 1716244500 | 0.6751 | -0.0574 | -7.84 | 0.72 | 0.7398 | 0.662 | 2505686 |
| 1715985300 | 0.7325 | 0.0114 | 1.58 | 0.7642 | 0.77 | 0.71 | 2321856 |
| 1715898900 | 0.7211 | -0.0867 | -10.73 | 0.8278 | 0.8278 | 0.6944 | 4003789 |
| 1715812500 | 0.8078 | 0.0206 | 2.62 | 0.7975 | 0.888 | 0.7558 | 6764888 |
| 1715726100 | 0.7872 | 0.1267 | 19.18 | 0.66 | 0.846 | 0.656 | 9936073 |
| 1715639700 | 0.6605 | 0.0871 | 15.19 | 0.59 | 0.7042 | 0.5814 | 8587472 |
| 1715380500 | 0.5734 | -0.0066 | -1.14 | 0.58 | 0.5866 | 0.54 | 2720330 |
| 1715294100 | 0.58 | -0.0543 | -8.56 | 0.6565 | 0.66313 | 0.56711 | 4057835 |
| 1715207700 | 0.6343 | 0.0426 | 7.20 | 0.5917 | 0.657 | 0.5646 | 4239694 |
| 1715121300 | 0.5917 | -0.0036 | -0.60 | 0.6077 | 0.6429 | 0.5800999 | 3107785 |
| 1715034900 | 0.5953 | 0.02 | 3.48 | 0.59 | 0.63 | 0.5659 | 3680113 |
| 1714775700 | 0.5753 | 0.0097 | 1.71 | 0.5799 | 0.65 | 0.5669999 | 7226982 |
| 1714689300 | 0.5656 | 0.058 | 11.43 | 0.5138 | 0.5755 | 0.4833 | 4914731 |
| 1714602900 | 0.5076 | 0.0067 | 1.34 | 0.5 | 0.5296 | 0.49 | 2596413 |
| 1714516500 | 0.5009 | -0.0415 | -7.65 | 0.5586 | 0.5586 | 0.48 | 5547774 |
| 1714430100 | 0.5424 | 0.0164 | 3.12 | 0.53 | 0.5796 | 0.5295 | 3020726 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
