NASDAQ:LVOX

LiveVox (LVOX) Stock Chart & Stock Price History

$3.34

+0.02 (+0.60%)

(As of 09/29/2023 ET)

Compare

Today's Range: $3.31
▼
$3.46
50-Day Range: $2.77
▼
$3.46
52-Week Range: $1.70
▼
$3.48

Volume: 38,041 shs
Average Volume: 43,834 shs
Market Capitalization: $314.63 million

P/E Ratio: N/A
Dividend Yield: N/A
Price Target: $3.33

LiveVox Stock Price Performance

5 Day Performance: -3.47%
1 Month Performance: +5.20%
3 Month Performance: +21.45%
6 Month Performance: +9.15%
Year-To-Date Performance: +12.46%
1 Year Performance: +13.22%

Receive LVOX Stock News and Ratings via Email

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

LVOX Stock Chart for Saturday, September, 30, 2023

LiveVox Share Price History

Time Frame

Start Date

End Date

Export to Excel

Date	Opening Price	Closing Price	High	Low	Volume	Market Capitalization
09/29/2023	$3.32	$3.34 +0.60%	$3.46	$3.33	38,041 shs	$314.63 million
09/28/2023	$3.34	$3.32 -0.60%	$3.37	$3.32	10,418 shs	$312.74 million
09/27/2023	$3.30	$3.34 +1.21%	$3.43	$3.28	71,459 shs	$314.63 million
09/26/2023	$3.46	$3.30 -4.62%	$3.48	$3.29	29,730 shs	$310.86 million
09/25/2023	$3.43	$3.46 +0.87%	$3.47	$3.41	23,933 shs	$325.93 million
09/22/2023	$3.33	$3.43 +3.00%	$3.47	$3.34	27,122 shs	$323.11 million
Get the Latest News and Ratings for Your Stocks Enter your email address below to receive the latest headlines and analysts' recommendations for your stocks with our free daily email newsletter.
09/21/2023	$3.32	$3.33 +0.45%	$3.36	$3.28	26,461 shs	$313.69 million
09/20/2023	$3.35	$3.32 -1.04%	$3.44	$3.29	76,356 shs	$312.27 million
09/19/2023	$3.28	$3.35 +2.13%	$3.37	$3.28	37,081 shs	$315.57 million
09/18/2023	$3.30	$3.28 -0.61%	$3.37	$3.23	45,222 shs	$308.98 million
09/15/2023	$3.15	$3.30 +4.76%	$3.38	$3.12	145,150 shs	$310.86 million
09/14/2023	$3.18	$3.15 -0.94%	$3.26	$3.08	51,387 shs	$296.74 million
09/13/2023	$3.33	$3.18 -4.50%	$3.42	$3.18	59,263 shs	$299.57 million
09/12/2023	$3.44	$3.33 -3.20%	$3.46	$3.30	32,942 shs	$313.70 million
09/11/2023	$3.24	$3.44 +6.17%	$3.46	$3.27	56,720 shs	$324.06 million
09/08/2023	$3.29	$3.24 -1.52%	$3.35	$3.18	45,287 shs	$305.21 million
09/07/2023	$3.35	$3.29 -1.79%	$3.43	$3.20	31,367 shs	$309.92 million
09/06/2023	$3.39	$3.35 -1.18%	$3.45	$3.35	33,851 shs	$315.57 million
09/05/2023	$3.23	$3.39 +4.95%	$3.41	$3.26	37,379 shs	$319.35 million
09/04/2023	$3.23	$3.23	$3.38	$3.14	35,000 shs	$304.27 million
09/01/2023	$3.22	$3.23 +0.31%	$3.38	$3.14	35,058 shs	$304.28 million
08/31/2023	$3.18	$3.22 +1.42%	$3.39	$3.10	68,675 shs	$303.33 million
08/30/2023	$3.23	$3.18 -1.70%	$3.22	$3.11	31,515 shs	$299.09 million
08/29/2023	$3.22	$3.23 +0.31%	$3.26	$3.11	31,239 shs	$304.27 million
08/28/2023	$3.24	$3.22 -0.62%	$3.28	$3.16	21,289 shs	$303.32 million
08/25/2023	$3.18	$3.24 +1.89%	$3.38	$3.05	53,700 shs	$305.21 million
08/24/2023	$3.21	$3.18 -0.93%	$3.20	$3.13	29,365 shs	$299.56 million
08/23/2023	$3.14	$3.21 +2.23%	$3.22	$3.10	17,423 shs	$302.38 million
08/22/2023	$3.11	$3.14 +0.96%	$3.18	$3.02	28,561 shs	$295.79 million
08/21/2023	$3.25	$3.11 -4.31%	$3.25	$3.09	28,510 shs	$292.96 million
08/18/2023	$3.21	$3.25 +1.25%	$3.29	$3.03	49,025 shs	$302.06 million
08/17/2023	$3.29	$3.21 -2.43%	$3.30	$3.11	85,592 shs	$298.34 million
08/16/2023	$3.29	$3.29	$3.39	$3.25	37,896 shs	$305.77 million
08/15/2023	$3.17	$3.29 +3.79%	$3.33	$3.09	82,442 shs	$305.77 million
08/14/2023	$3.12	$3.17 +1.60%	$3.19	$3.09	25,492 shs	$294.62 million
08/11/2023	$3.23	$3.12 -3.41%	$3.24	$3.11	34,372 shs	$289.97 million
08/10/2023	$3.17	$3.23 +1.89%	$3.30	$3.15	106,749 shs	$300.19 million
08/09/2023	$3.03	$3.17 +4.62%	$3.25	$3.02	68,318 shs	$294.62 million
08/08/2023	$3.16	$3.03 -4.11%	$3.22	$2.95	36,676 shs	$281.61 million
08/07/2023	$3.08	$3.16 +2.60%	$3.20	$3.02	79,237 shs	$293.69 million

08/04/2023	$3.00	$3.08 +2.67%	$3.09	$2.98	32,741 shs	$286.26 million
08/03/2023	$2.98	$3.00 +0.67%	$3.05	$2.92	33,382 shs	$278.82 million
08/02/2023	$2.97	$2.98 +0.34%	$3.06	$2.94	49,657 shs	$276.96 million
08/01/2023	$2.91	$2.97 +2.06%	$2.97	$2.81	31,417 shs	$276.03 million
07/31/2023	$2.87	$2.91 +1.39%	$2.93	$2.86	56,627 shs	$270.46 million
07/28/2023	$2.86	$2.87 +0.35%	$2.90	$2.85	21,105 shs	$266.74 million
07/27/2023	$2.77	$2.86 +3.25%	$2.91	$2.78	28,157 shs	$265.81 million
07/26/2023	$2.79	$2.77 -0.72%	$2.79	$2.72	10,785 shs	$257.44 million
07/25/2023	$2.79	$2.79	$2.79	$2.71	12,366 shs	$259.30 million
07/24/2023	$2.84	$2.79 -1.76%	$2.83	$2.70	35,926 shs	$259.30 million
07/21/2023	$2.83	$2.84 +0.35%	$2.85	$2.81	26,524 shs	$263.95 million
07/20/2023	$2.78	$2.83 +1.80%	$2.85	$2.79	24,827 shs	$263.02 million
07/19/2023	$2.76	$2.78 +0.72%	$2.85	$2.77	23,518 shs	$258.37 million
07/18/2023	$2.61	$2.76 +5.75%	$2.76	$2.59	17,375 shs	$256.51 million
07/17/2023	$2.60	$2.61 +0.38%	$2.72	$2.57	41,418 shs	$242.57 million
07/14/2023	$2.67	$2.60 -2.62%	$2.69	$2.56	14,706 shs	$241.64 million
07/13/2023	$2.63	$2.67 +1.52%	$2.71	$2.62	30,197 shs	$248.15 million
07/12/2023	$2.63	$2.63	$2.70	$2.60	19,948 shs	$244.43 million
07/11/2023	$2.70	$2.63 -2.59%	$2.74	$2.61	23,801 shs	$244.43 million
07/10/2023	$2.64	$2.70 +2.27%	$2.72	$2.64	31,138 shs	$250.94 million
07/07/2023	$2.67	$2.64 -1.12%	$2.69	$2.53	24,247 shs	$245.36 million
07/06/2023	$2.64	$2.67 +1.14%	$2.75	$2.54	39,409 shs	$248.15 million
07/05/2023	$2.73	$2.64 -3.30%	$2.75	$2.63	37,415 shs	$245.36 million
07/04/2023	$2.73	$2.73	$2.76	$2.62	15,515 shs	$253.73 million
07/03/2023	$2.75	$2.73 -0.73%	$2.74	$2.62	15,515 shs	$253.73 million
06/30/2023	$2.73	$2.75 +0.73%	$2.82	$2.69	149,437 shs	$255.59 million
06/29/2023	$2.66	$2.73 +2.63%	$2.77	$2.56	49,636 shs	$253.73 million

Related Companies:

This page (NASDAQ:LVOX) was last updated on 9/30/2023 by MarketBeat.com Staff

Get 30 Days of MarketBeat All Access Free

Best-in-Class Portfolio Monitoring
View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio.
Stock Ideas and Recommendations
Get daily stock ideas from top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report.
Advanced Stock Screeners and Research Tools
Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis.

Start Your 30-Day Free Trial

LiveVox (LVOX) Stock Chart & Stock Price History

LiveVox Stock Price Performance

LVOX Stock Chart for Saturday, September, 30, 2023

LiveVox Share Price History

About MarketBeat

Popular Tools

Financial Calendars

Terms & Info