Free Trial

LivePerson (LPSN) Stock Chart & Stock Price History

→ Did You Get Your Free Bitcoin Yet? (From Crypto Swap Profits) (Ad)
Free LPSN Stock Alerts
$0.53
+0.03 (+6.05%)
(As of 04/26/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial Media

LivePerson Stock Price Performance

5 Day
Performance
+6.24%
1 Month
Performance
-47.26%
3 Month
Performance
-82.58%
6 Month
Performance
-78.70%
Year-To-Date
Performance
-86.12%
1 Year
Performance
-88.64%
Receive LPSN Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for LivePerson and its competitors with MarketBeat's FREE daily newsletter

Ad Prosper Trading Academy
This AI Trade Machine Made 1,729%* (With 89% Wins)
This A.I. trading software called out an options trade the other day with a nearly perfect historical win rate… And a cumulative gain of 1729%. How does it all work?
Click Here To Get Your Free Copy

LPSN Stock Chart for Sunday, April, 28, 2024

LPSN Chart by TradingView

LivePerson Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
04/26/2024$0.50$0.53
+5.12%		$0.55$0.491.58 million shs$46.35 million
04/25/2024$0.51$0.50
-1.01%		$0.52$0.462.61 million shs$44.09 million
04/24/2024$0.50$0.51
+2.10%		$0.52$0.472.54 million shs$44.54 million
04/23/2024$0.46$0.50
+6.91%		$0.51$0.455.45 million shs$43.62 million
04/22/2024$0.51$0.46
-9.00%		$0.51$0.463.07 million shs$40.80 million
04/19/2024$0.56$0.51
-8.75%		$0.55$0.494.44 million shs$44.84 million
04/18/2024$0.58$0.56
-4.22%		$0.60$0.552.67 million shs$49.14 million
04/17/2024$0.57$0.58
+2.66%		$0.63$0.573.22 million shs$51.31 million
04/16/2024$0.62$0.57
-8.07%		$0.62$0.555.34 million shs$49.98 million
04/15/2024$0.60$0.62
+2.37%		$0.67$0.594.73 million shs$54.36 million
04/12/2024$0.65$0.60
-7.96%		$0.67$0.577.07 million shs$53.10 million
04/11/2024$0.73$0.65
-10.56%		$0.73$0.655.05 million shs$57.69 million
04/10/2024$0.79$0.73
-7.81%		$0.79$0.714.60 million shs$64.51 million
04/09/2024$0.80$0.79
-0.85%		$0.87$0.794.77 million shs$69.97 million
04/08/2024$0.78$0.80
+2.23%		$0.82$0.773.51 million shs$70.57 million
04/05/2024$0.83$0.78
-6.15%		$0.85$0.763.98 million shs$69.03 million
04/04/2024$0.92$0.83
-8.98%		$0.94$0.835.04 million shs$73.55 million
04/03/2024$0.94$0.92
-2.01%		$0.97$0.912.44 million shs$80.81 million
04/02/2024$0.98$0.94
-4.60%		$0.96$0.912.73 million shs$82.46 million
04/01/2024$1.00$0.98
-1.64%		$1.01$0.933.47 million shs$86.44 million
03/29/2024$1.00$1.00$1.09$0.983.10 million shs$87.88 million
03/28/2024$1.07$1.00
-6.79%		$1.09$0.983.09 million shs$87.88 million
03/27/2024$1.04$1.07
+2.88%		$1.08$1.021.78 million shs$94.28 million
03/26/2024$1.04$1.04$1.11$1.031.40 million shs$91.63 million
03/25/2024$1.02$1.04
+2.46%		$1.07$1.011.44 million shs$91.64 million
03/22/2024$1.02$1.02
-0.49%		$1.02$0.982.48 million shs$89.43 million
03/21/2024$1.13$1.02
-9.73%		$1.18$0.983.16 million shs$89.87 million
03/20/2024$1.06$1.13
+6.60%		$1.14$1.042.12 million shs$99.57 million
03/19/2024$1.00$1.06
+6.00%		$1.08$0.973.05 million shs$93.40 million
03/18/2024$1.02$1.00
-1.96%		$1.03$0.962.92 million shs$88.11 million
03/15/2024$0.98$1.02
+4.05%		$1.04$0.963.47 million shs$89.87 million
03/14/2024$1.04$0.98
-5.74%		$1.09$0.983.54 million shs$86.37 million
03/13/2024$1.02$1.04
+2.46%		$1.07$0.993.89 million shs$91.63 million
03/12/2024$1.06$1.02
-4.25%		$1.07$0.983.55 million shs$89.43 million
03/11/2024$1.18$1.06
-10.17%		$1.16$1.051.98 million shs$93.40 million
03/08/2024$1.10$1.18
+7.76%		$1.23$1.113.23 million shs$103.97 million
03/07/2024$1.01$1.10
+8.42%		$1.24$1.095.67 million shs$96.48 million
03/06/2024$1.13$1.01
-10.62%		$1.16$0.985.88 million shs$81.65 million
03/05/2024$1.26$1.13
-10.32%		$1.25$1.133.55 million shs$91.35 million
03/04/2024$1.30$1.26
-3.08%		$1.37$1.206.26 million shs$101.86 million
Bitcoin Rockets To Record High But Buy THIS Instead (Ad)

Recently, Bitcoin smashed through its previous record high to hit $72,720. It’s made many, many people very rich. But one cryptocurrency expert and investing millionaire is declaring…

>>Click here to find out what it is.
03/01/2024$1.27$1.30
+2.36%		$1.38$1.245.63 million shs$105.10 million
02/29/2024$2.40$1.27
-47.08%		$1.75$1.2118.63 million shs$102.67 million
02/28/2024$2.57$2.40
-6.61%		$2.61$2.392.91 million shs$194.02 million
02/27/2024$2.56$2.57
+0.39%		$2.73$2.552.79 million shs$207.76 million
02/26/2024$2.43$2.56
+5.35%		$2.62$2.432.54 million shs$206.95 million
02/23/2024$2.38$2.43
+2.10%		$2.44$2.301.07 million shs$196.44 million
02/22/2024$2.39$2.38
-0.42%		$2.52$2.341.74 million shs$192.40 million
02/21/2024$2.49$2.39
-4.02%		$2.48$2.371.28 million shs$193.21 million
02/20/2024$2.51$2.49
-0.80%		$2.50$2.44776,589 shs$201.29 million
02/19/2024$2.51$2.51$2.57$2.471.47 million shs$202.91 million
02/16/2024$2.57$2.51
-2.33%		$2.57$2.471.47 million shs$202.91 million
02/15/2024$2.55$2.57
+0.78%		$2.63$2.521.12 million shs$207.76 million
02/14/2024$2.51$2.55
+1.59%		$2.59$2.49849,507 shs$206.14 million
02/13/2024$2.79$2.51
-10.04%		$2.65$2.491.93 million shs$202.91 million
02/12/2024$2.66$2.79
+4.89%		$2.84$2.651.44 million shs$225.54 million
02/09/2024$2.67$2.66
-0.37%		$2.75$2.59808,745 shs$215.03 million
02/08/2024$2.62$2.67
+1.91%		$2.69$2.61790,141 shs$215.84 million
02/07/2024$2.69$2.62
-2.60%		$2.69$2.55796,209 shs$211.80 million
02/06/2024$2.59$2.69
+3.86%		$2.72$2.59771,032 shs$217.47 million
02/05/2024$2.67$2.59
-3.00%		$2.70$2.501.17 million shs$209.38 million
02/02/2024$2.64$2.67
+1.14%		$2.72$2.451.75 million shs$215.84 million
02/01/2024$2.80$2.64
-5.71%		$2.84$2.631.13 million shs$213.42 million
01/31/2024$2.92$2.80
-4.11%		$2.96$2.771.15 million shs$226.35 million
01/30/2024$3.09$2.92
-5.50%		$3.05$2.911.21 million shs$236.05 million
01/29/2024$3.02$3.09
+2.32%		$3.10$2.96601,467 shs$249.80 million

Related Companies:
This page (NASDAQ:LPSN) was last updated on 4/28/2024 by MarketBeat.com Staff

From Our Partners
Conflict In Israel Sends Gold Soaring ???? Here’s How To Get Your Share
Colonial Metals
The Best AI Stock to Own in the World Today is Trading for Just $25
Banyan Hill Publishing
His win rate puts Warren Buffett to shame…
Investing Daily
He Is Giving Away Bitcoin
Crypto Swap Profits
The A.I. story nobody is telling you (Read ASAP)
TradeSmith
This AI Trade Machine Made 1,729%* (With 89% Wins)
Prosper Trading Academy
Biden out June 13; Kamala won’t replace him?
Paradigm Press
The World's First "$20 Trillion Drug?"
Behind the Markets