The closing price for LivePerson (LPSN) last year was $22.80, on December 31, 2024. It was down 59.9% for the year. The latest price is $4.11.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2024 | $27.60 | $31.20 | $22.05 | $22.80 | 3,247,547 |
December 30 2024 | $16.80 | $20.70 | $14.98 | $20.25 | 1,448,473 |
December 27 2024 | $15.60 | $15.60 | $13.37 | $14.36 | 485,502 |
December 26 2024 | $12.67 | $13.39 | $12.56 | $13.37 | 99,632 |
December 24 2024 | $12.60 | $12.90 | $12.49 | $12.78 | 19,988 |
December 23 2024 | $12.75 | $12.93 | $12.37 | $12.75 | 55,747 |
December 20 2024 | $12.30 | $13.41 | $12.27 | $12.70 | 62,284 |
December 19 2024 | $12.15 | $12.75 | $12.08 | $12.37 | 65,098 |
December 18 2024 | $12.63 | $13.83 | $12.16 | $12.19 | 280,524 |
December 17 2024 | $12.71 | $12.75 | $12.03 | $12.30 | 80,437 |
December 16 2024 | $12.00 | $13.01 | $11.76 | $12.75 | 109,327 |
December 13 2024 | $12.53 | $12.65 | $11.57 | $11.97 | 133,334 |
December 12 2024 | $12.90 | $13.29 | $12.38 | $12.48 | 49,352 |
December 11 2024 | $13.35 | $13.36 | $12.45 | $12.82 | 97,344 |
December 10 2024 | $13.40 | $13.50 | $12.93 | $13.15 | 56,095 |
December 09 2024 | $13.73 | $14.55 | $13.21 | $13.40 | 97,556 |
December 06 2024 | $13.65 | $13.93 | $13.20 | $13.50 | 65,366 |
December 05 2024 | $13.34 | $13.65 | $12.75 | $13.50 | 99,791 |
December 04 2024 | $13.50 | $13.67 | $13.13 | $13.38 | 58,276 |
December 03 2024 | $13.51 | $13.80 | $13.20 | $13.36 | 76,677 |
December 02 2024 | $14.70 | $14.70 | $12.98 | $13.43 | 140,735 |
November 29 2024 | $14.40 | $15.00 | $13.95 | $14.56 | 70,971 |
November 27 2024 | $13.58 | $14.25 | $13.58 | $14.22 | 56,392 |
November 26 2024 | $15.15 | $15.15 | $13.50 | $13.92 | 186,109 |
November 25 2024 | $12.90 | $15.90 | $12.90 | $15.00 | 320,576 |
Daily pricing data for LivePerson dates back to 4/7/2000, and may be incomplete.
