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
2018-12-13 19.85 20.21 19.69 19.96 15,812
2018-12-12 19.52 20.27 19.52 19.985 15,606
2018-12-11 19.90 19.90 18.97 19.25 19,101
2018-12-10 19.19 19.46 19.06 19.31 11,403
2018-12-07 19.30 19.58 18.79 18.99 17,734
2018-12-06 18.54 19.76 18.54 19.62 45,676
2018-12-04 18.72 18.88 18.43 18.52 36,615
2018-12-03 19.11 19.11 18.53 18.88 23,335
2018-11-30 18.80 19.21 18.66 18.84 14,665
2018-11-29 18.58 19.01 18.49 18.72 19,735
2018-11-28 18.23 18.82 18.21 18.755 49,014
2018-11-27 18.34 18.51 18.02 18.02 26,563
2018-11-26 18.55 18.62 18.08 18.32 88,503
2018-11-23 18.30 18.48 18.25 18.28 29,564
2018-11-21 18.30 18.67 18.07 18.35 56,757
2018-11-20 19.03 19.03 18.11 18.11 61,881
2018-11-19 20.11 20.11 19.04 19.25 42,397
2018-11-16 20.10 20.37 19.94 20.25 50,435
2018-11-15 20.15 20.35 19.64 20.20 62,022
2018-11-14 20.30 20.66 20.00 20.05 24,436
2018-11-13 20.51 20.62 19.97 20.30 44,028
2018-11-12 21.15 21.15 19.845 20.535 69,399
2018-11-09 22.76 22.76 20.56 21.05 75,200
2018-11-08 22.90 23.25 22.84 23.10 15,067
2018-11-07 22.00 22.95 22.00 22.76 15,500
2018-11-06 21.72 22.26 21.56 21.58 15,449
2018-11-05 23.24 23.24 21.60 21.93 30,674
2018-11-02 23.35 23.57 23.18 23.30 19,438
2018-11-01 22.44 23.18 22.44 23.09 23,551
2018-10-31 22.82 22.86 22.44 22.65 22,103

» More Liveperson Stock Price History

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