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
2017-11-24 11.00 11.10 11.00 11.10 15,419
2017-11-22 11.20 11.25 11.05 11.075 13,391
2017-11-21 11.20 11.30 11.20 11.20 11,231
2017-11-20 11.40 11.40 11.175 11.25 29,364
2017-11-17 11.25 11.40 11.20 11.30 10,276
2017-11-16 11.10 11.30 11.10 11.25 14,657
2017-11-15 11.00 11.15 10.925 10.925 12,335
2017-11-14 11.20 11.25 10.925 11.05 36,164
2017-11-13 11.05 11.25 11.00 11.25 16,578
2017-11-10 11.25 11.30 11.175 11.175 10,502
2017-11-09 11.40 11.40 11.225 11.30 11,198
2017-11-08 11.30 11.475 11.20 11.45 32,336
2017-11-07 11.65 11.675 11.325 11.45 44,494
2017-11-06 12.05 12.05 11.45 11.75 71,274
2017-11-03 11.90 12.25 11.65 12.10 65,303
2017-11-02 12.40 12.70 11.475 11.525 108,805
2017-11-01 13.90 13.90 13.50 13.90 22,952
2017-10-31 14.20 14.30 13.95 14.10 11,560
2017-10-30 14.05 14.05 13.75 13.90 19,191
2017-10-27 14.50 14.50 14.25 14.30 18,949
2017-10-26 14.40 14.45 14.30 14.35 18,507
2017-10-25 14.60 14.65 14.20 14.30 23,524
2017-10-24 14.10 14.55 14.10 14.425 12,795
2017-10-23 14.50 14.50 14.20 14.25 20,352
2017-10-20 14.55 14.60 14.45 14.55 16,117
2017-10-19 14.75 14.75 14.40 14.40 18,711
2017-10-18 14.75 14.95 14.65 14.925 19,535
2017-10-17 14.60 14.85 14.55 14.75 15,525
2017-10-16 14.75 14.75 14.425 14.625 21,586
2017-10-13 14.80 14.85 14.75 14.80 15,987

» More Liveperson Stock Price History

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