Financial News

LivePerson, Inc. - Common Stock (NQ:LPSN)

1.070 +0.088 (+8.98%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 2, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 02, 2025 0.9787 1.140 0.9745 1.070 3,077,698 +0.09(+8.98%)
Jul 01, 2025 0.9900 1.030 0.9610 0.9818 1,572,703 -0.03(-2.79%)
Jun 30, 2025 0.9400 1.015 0.9343 1.010 1,930,751 +0.08(+8.59%)
Jun 27, 2025 0.9800 1.040 0.8750 0.9301 3,453,088 -0.04(-4.14%)
Jun 26, 2025 0.9292 0.9869 0.9135 0.9703 4,838,180 +0.13(+14.94%)
Jun 25, 2025 0.7614 0.8760 0.7330 0.8442 2,247,888 +0.08(+10.02%)
Jun 24, 2025 0.7800 0.7991 0.7476 0.7673 1,275,262 -0.00(-0.35%)
Jun 23, 2025 0.7365 0.7764 0.7229 0.7700 903,845 +0.03(+4.56%)
Jun 20, 2025 0.7445 0.7683 0.7300 0.7364 396,039 -0.01(-1.07%)
Jun 18, 2025 0.7685 0.7774 0.7400 0.7444 331,680 -0.01(-1.63%)
Jun 17, 2025 0.7600 0.7947 0.7481 0.7567 629,901 -0.01(-1.71%)
Jun 16, 2025 0.7253 0.7772 0.7135 0.7699 1,636,054 +0.09(+13.07%)
Jun 13, 2025 0.7100 0.7299 0.6808 0.6809 815,856 -0.03(-3.96%)
Jun 12, 2025 0.7300 0.7400 0.7000 0.7090 1,127,500 -0.04(-5.64%)
Jun 11, 2025 0.7631 0.7801 0.7469 0.7514 506,204 -0.01(-1.65%)
Jun 10, 2025 0.7790 0.7878 0.7522 0.7640 650,269 -0.02(-2.28%)
Jun 09, 2025 0.7776 0.8160 0.7725 0.7818 602,250 -0.00(-0.19%)
Jun 06, 2025 0.7600 0.7999 0.7600 0.7833 635,544 +0.03(+3.45%)
Jun 05, 2025 0.7720 0.8090 0.7550 0.7572 530,135 -0.03(-3.48%)
Jun 04, 2025 0.7700 0.8068 0.7666 0.7845 405,086 +0.01(+1.88%)
Jun 03, 2025 0.7681 0.8100 0.7589 0.7700 457,042 -0.01(-1.24%)
Jun 02, 2025 0.7100 0.7800 0.7100 0.7797 1,061,220 +0.06(+7.83%)
May 30, 2025 0.7300 0.7625 0.7110 0.7231 2,498,799 -0.01(-1.23%)
May 29, 2025 0.7600 0.7679 0.7210 0.7321 579,658 -0.03(-3.43%)
May 28, 2025 0.7724 0.7983 0.7279 0.7581 783,071 -0.02(-2.31%)
May 27, 2025 0.7400 0.7768 0.7325 0.7760 1,046,946 +0.06(+8.00%)
May 23, 2025 0.7200 0.7200 0.6912 0.7185 835,401 +0.01(+0.91%)
May 22, 2025 0.7355 0.7429 0.6850 0.7120 1,121,586 -0.01(-1.60%)
May 21, 2025 0.7700 0.7949 0.6501 0.7236 3,176,454 -0.05(-6.96%)
May 20, 2025 0.7787 0.8083 0.7600 0.7777 658,096 -0.01(-1.19%)
May 19, 2025 0.8000 0.8000 0.7678 0.7871 808,130 -0.02(-2.62%)
May 16, 2025 0.8281 0.8300 0.7811 0.8083 582,825 -0.01(-1.49%)
May 15, 2025 0.8300 0.8434 0.7917 0.8205 807,717 -0.02(-2.30%)
May 14, 2025 0.8900 0.9274 0.8013 0.8398 1,440,718 -0.04(-4.95%)
May 13, 2025 0.9000 0.9016 0.8536 0.8835 1,024,633 +0.03(+3.55%)
May 12, 2025 0.8884 0.9191 0.8501 0.8532 654,227 -0.01(-1.22%)
May 09, 2025 0.8400 0.8715 0.8285 0.8637 391,374 +0.02(+2.09%)
May 08, 2025 0.8456 0.9872 0.8456 0.8460 1,887,678 +0.07(+8.41%)
May 07, 2025 0.8500 0.8698 0.7711 0.7804 1,159,506 -0.08(-9.49%)
May 06, 2025 0.8400 0.8790 0.8219 0.8622 503,648 +0.00(+0.13%)
May 05, 2025 0.8700 0.8950 0.8566 0.8611 512,751 -0.03(-2.96%)
May 02, 2025 0.8900 0.9189 0.8710 0.8874 620,400 +0.03(+3.38%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.

Use the myMotherLode.com Keyword Search to go straight to a specific page

Popular Pages

  • Local News
  • US News
  • Weather
  • State News
  • Events
  • Traffic
  • Sports
  • Dining Guide
  • Real Estate
  • Classifieds
  • Financial News
  • Fire Info
Feedback