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
2018-06-18 23.25 23.675 23.25 23.675 11,600
2018-06-15 23.15 23.40 23.10 23.40 11,647
2018-06-14 23.00 23.25 22.95 23.25 9,358
2018-06-13 22.80 22.95 22.70 22.80 30,830
2018-06-12 22.35 22.80 22.35 22.65 31,127
2018-06-11 22.35 22.40 22.175 22.25 22,856
2018-06-08 22.00 22.35 22.00 22.20 14,102
2018-06-07 22.25 22.35 21.95 22.00 31,782
2018-06-06 21.80 22.20 21.70 22.15 22,029
2018-06-05 21.30 21.85 21.25 21.70 38,649
2018-06-04 19.90 21.10 19.90 21.10 59,695
2018-06-01 19.50 19.65 19.35 19.50 21,311
2018-05-31 19.35 19.50 19.30 19.35 18,264
2018-05-30 19.50 19.525 19.25 19.45 16,136
2018-05-29 18.80 19.40 18.80 19.375 20,571
2018-05-25 19.00 19.15 18.90 19.075 11,461
2018-05-24 18.75 19.00 18.65 18.95 9,510
2018-05-23 18.50 18.95 18.50 18.85 11,873
2018-05-22 19.10 19.15 18.55 18.65 9,651
2018-05-21 19.15 19.15 18.925 19.05 20,827
2018-05-18 18.45 18.80 18.45 18.80 8,244
2018-05-17 18.35 18.55 18.35 18.475 9,243
2018-05-16 18.10 18.50 18.10 18.45 6,268
2018-05-15 17.85 18.25 17.85 18.15 6,701
2018-05-14 18.30 18.45 18.05 18.15 8,923
2018-05-11 18.40 18.40 18.15 18.35 17,253
2018-05-10 18.20 18.45 18.15 18.45 20,828
2018-05-09 18.55 18.55 18.00 18.20 18,712
2018-05-08 17.50 18.20 17.50 18.20 22,758
2018-05-07 18.10 18.15 17.80 18.15 28,923

» More Liveperson Stock Price History

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