LivePerson, Inc. - Common Stock (LPSN)

1.4750Last Price

+0.0250 (1.72%)Change

LivePerson Inc is a technology company that specializes in providing conversational commerce solutions through artificial intelligence and messaging platforms

The company enables businesses to engage with their customers via AI-driven chatbots and live chat services, facilitating seamless communication across various digital channels. By leveraging its innovative cloud-based technology, LivePerson helps brands enhance customer experiences, streamline operations, and drive sales while maintaining personal interactions at scale. Their solutions cater to a diverse range of industries, including retail, telecommunications, and financial services, focusing on improving customer support and engagement.

Date Range:

2024-10-31 - 2025-01-31

Date	Open	High	Low	Close	Volume	Adjusted Close
1/30/2025	1.35	1.51	1.34	1.45	4,170,808	1.45
1/29/2025	1.35	1.39	1.30	1.34	1,365,556	1.34
1/28/2025	1.26	1.42	1.21	1.36	3,964,665	1.36
1/27/2025	1.27	1.35	1.25	1.27	2,263,180	1.27
1/24/2025	1.29	1.42	1.26	1.32	2,979,698	1.32
1/23/2025	1.41	1.43	1.31	1.32	2,284,519	1.32
1/22/2025	1.38	1.49	1.36	1.43	3,571,645	1.43
1/21/2025	1.33	1.39	1.28	1.36	2,281,055	1.36
1/17/2025	1.37	1.43	1.31	1.33	1,967,656	1.33
1/16/2025	1.34	1.39	1.27	1.38	2,453,704	1.38
1/15/2025	1.32	1.44	1.31	1.35	3,823,076	1.35
1/14/2025	1.28	1.35	1.23	1.25	2,622,766	1.25
1/13/2025	1.32	1.36	1.22	1.27	4,377,763	1.27
1/10/2025	1.31	1.52	1.31	1.42	4,270,768	1.42
1/08/2025	1.44	1.51	1.31	1.35	7,341,502	1.35
1/07/2025	1.57	1.64	1.49	1.57	5,633,351	1.57
1/06/2025	1.66	1.66	1.51	1.60	9,054,434	1.60
1/03/2025	1.46	1.88	1.40	1.66	16,624,513	1.66
1/02/2025	1.55	1.57	1.36	1.46	13,972,442	1.46
12/31/2024	1.35	0.00	1.52	1.52	0	1.52
12/30/2024	1.12	1.38	1.00	1.35	21,248,226	1.35
12/27/2024	1.04	1.04	0.89	0.96	7,282,525	0.96
12/26/2024	0.84	0.89	0.84	0.89	1,478,597	0.89
12/24/2024	0.84	0.86	0.83	0.85	299,823	0.85
12/23/2024	0.85	0.86	0.82	0.85	836,076	0.85
12/20/2024	0.82	0.89	0.82	0.85	934,267	0.85
12/19/2024	0.81	0.85	0.81	0.82	922,720	0.82
12/18/2024	0.84	0.92	0.81	0.81	4,203,779	0.81
12/17/2024	0.85	0.85	0.80	0.82	1,206,337	0.82
12/16/2024	0.80	0.87	0.78	0.85	1,631,925	0.85
12/13/2024	0.84	0.84	0.77	0.80	2,000,011	0.80
12/12/2024	0.86	0.89	0.82	0.83	739,924	0.83
12/11/2024	0.89	0.89	0.83	0.85	1,449,154	0.85
12/10/2024	0.89	0.90	0.86	0.88	841,265	0.88
12/09/2024	0.92	0.97	0.88	0.89	1,461,775	0.89
12/06/2024	0.91	0.93	0.88	0.90	980,484	0.90
12/05/2024	0.89	0.91	0.85	0.90	1,477,899	0.90
12/04/2024	0.90	0.91	0.88	0.89	873,845	0.89
12/03/2024	0.90	0.92	0.88	0.89	1,149,922	0.89
12/02/2024	0.98	0.98	0.87	0.90	2,109,572	0.90
11/29/2024	0.96	1.00	0.93	0.97	1,064,562	0.97
11/27/2024	0.91	0.95	0.91	0.95	845,873	0.95
11/26/2024	1.01	1.01	0.90	0.93	2,789,290	0.93
11/25/2024	0.86	1.06	0.86	1.00	4,758,385	1.00
11/22/2024	0.82	0.90	0.82	0.84	1,509,595	0.84
11/21/2024	0.83	0.85	0.80	0.82	856,607	0.82
11/20/2024	0.83	0.86	0.81	0.84	617,761	0.84
11/19/2024	0.77	0.84	0.77	0.84	1,355,164	0.84
11/18/2024	0.79	0.81	0.77	0.79	1,233,993	0.79
11/15/2024	0.83	0.83	0.76	0.78	1,758,265	0.78
11/14/2024	0.86	0.87	0.80	0.81	1,406,188	0.81
11/13/2024	0.86	0.91	0.85	0.87	1,338,052	0.87
11/12/2024	0.90	0.90	0.80	0.85	2,729,205	0.85
11/11/2024	0.89	0.92	0.86	0.89	4,541,254	0.89
11/08/2024	1.16	1.18	0.78	0.87	11,418,250	0.87
11/07/2024	1.16	1.23	1.14	1.21	2,611,607	1.21
11/06/2024	1.22	1.23	1.15	1.17	1,492,519	1.17
11/05/2024	1.20	1.21	1.18	1.19	724,103	1.19
11/04/2024	1.22	1.22	1.18	1.20	990,684	1.20
11/01/2024	1.20	1.28	1.20	1.20	2,028,501	1.20
10/31/2024	1.21	1.21	1.16	1.18	1,687,427	1.18