Free Trial

LivePerson (LPSN) Stock Chart & Stock Price History

→ Red Alert: Your Money's Disappearance Act - Banks' Greed Unleashed! (From Priority Gold) (Ad)
Free LPSN Stock Alerts
$0.49
-0.01 (-1.88%)
(As of 11:51 AM ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial Media

LivePerson Stock Price Performance

5 Day
Performance
-6.56%
1 Month
Performance
-49.90%
3 Month
Performance
-81.38%
6 Month
Performance
-81.10%
Year-To-Date
Performance
-87.03%
1 Year
Performance
-89.50%
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 Porter & Company
Truth about Trump you’ve never heard
Everything about Donald Trump is public. Every part of his life has been dragged out in the media. But there’s one story I bet you’ve never heard about Trump.
For the full story, click here.

LPSN Stock Chart for Wednesday, May, 1, 2024

LPSN Chart by TradingView

LivePerson Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
04/30/2024$0.54$0.50
-7.65%		$0.56$0.485.55 million shs$44.13 million
04/29/2024$0.53$0.54
+3.12%		$0.58$0.533.02 million shs$47.79 million
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
Trump just won 2024 (Ad)

President Trump signed an executive order that ensures he’ll be remembered as one of America’s greatest Presidents. It was an Executive Order that received almost no media attention…

For the full story, click here.
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
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

Related Companies:
This page (NASDAQ:LPSN) was last updated on 5/1/2024 by MarketBeat.com Staff

From Our Partners
AI finds its first serious application
Wall Street Star
Healthcare Takes A Big Step Forward With The Help Of AI
The Bull Report
#1 election stock
Porter & Company
😱 This phenomenon is smashing regular market gains
MillPub
Did You Get Your Free Bitcoin Yet?
Crypto Swap Profits
Forget AI, Imperium Is Expected to Grow 320,00% in 3 Years
Banyan Hill Publishing
Biden out June 13; Kamala won’t replace him?
Paradigm Press
4 coins to be the “Next Bitcoin”
True Market Insiders