LIVEPERSON Historical Stock Price

Below is the stock price history for Liveperson LPSN. Data is recorded each day for the historical open, high, low, close and volume. The Liveperson stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Liveperson Historical Stock Price

DateOpenHighLowCloseVolume
2018-09-19 26.725 26.80 25.95 26.10 17,993
2018-09-18 27.10 27.40 26.75 27.15 14,577
2018-09-17 27.35 27.35 26.55 26.80 9,619
2018-09-14 26.60 27.35 26.40 27.10 21,045
2018-09-13 26.70 26.90 26.35 26.55 15,877
2018-09-12 26.20 26.55 25.50 26.55 20,627
2018-09-11 26.25 26.60 26.25 26.45 41,805
2018-09-10 26.45 26.55 26.10 26.375 10,310
2018-09-07 26.60 27.15 26.35 26.40 27,068
2018-09-06 26.45 26.80 26.20 26.65 19,664
2018-09-05 26.85 26.90 25.90 26.525 31,567
2018-09-04 27.15 27.30 26.80 27.20 24,387
2018-08-31 26.50 26.85 26.425 26.85 12,933
2018-08-30 26.40 26.90 26.40 26.575 32,106
2018-08-29 26.40 26.50 26.15 26.25 17,613
2018-08-28 26.45 26.50 26.15 26.425 30,343
2018-08-27 26.50 26.70 26.225 26.325 46,203
2018-08-24 25.05 26.25 25.00 26.00 41,474
2018-08-23 24.70 25.05 24.65 24.825 21,066
2018-08-22 24.80 24.90 24.60 24.75 23,529
2018-08-21 24.80 25.175 24.65 24.70 16,541
2018-08-20 25.10 25.15 24.85 24.975 23,158
2018-08-17 24.55 24.95 24.50 24.95 16,999
2018-08-16 23.95 24.75 23.95 24.475 38,918
2018-08-15 23.70 23.95 23.55 23.70 23,735
2018-08-14 23.65 24.10 23.45 23.975 31,212
2018-08-13 24.05 24.20 23.60 23.85 26,606
2018-08-10 23.95 24.20 23.90 24.075 26,383
2018-08-09 24.00 24.25 23.95 24.00 21,170
2018-08-08 24.10 24.275 23.90 23.925 30,414

» More Liveperson Stock Price History

To see other companies like Liveperson (LPSN), view our stock market today for news, and other data.