LivePerson, Inc. - Common Stock (LPSN)
0.8896
-0.0404 (-4.34%)
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 | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 3/07/2025 | 0.92 | 0.95 | 0.89 | 0.93 | 1,549,884 | 0.93 |
| 3/06/2025 | 0.95 | 1.00 | 0.89 | 0.92 | 3,408,506 | 0.92 |
| 3/05/2025 | 1.07 | 1.11 | 1.02 | 1.10 | 1,707,719 | 1.10 |
| 3/04/2025 | 1.01 | 1.09 | 0.98 | 1.05 | 1,856,581 | 1.05 |
| 3/03/2025 | 1.09 | 1.13 | 1.01 | 1.04 | 1,626,117 | 1.04 |
| 2/28/2025 | 1.07 | 1.10 | 1.03 | 1.08 | 1,344,154 | 1.08 |
| 2/27/2025 | 1.09 | 1.12 | 1.06 | 1.08 | 949,640 | 1.08 |
| 2/26/2025 | 1.09 | 1.12 | 1.06 | 1.06 | 1,269,882 | 1.06 |
| 2/25/2025 | 1.14 | 1.14 | 1.06 | 1.07 | 1,997,819 | 1.07 |
| 2/24/2025 | 1.17 | 1.17 | 1.10 | 1.14 | 2,252,363 | 1.14 |
| 2/21/2025 | 1.23 | 1.23 | 1.15 | 1.17 | 2,112,516 | 1.17 |
| 2/20/2025 | 1.26 | 1.27 | 1.21 | 1.22 | 1,660,399 | 1.22 |
| 2/19/2025 | 1.26 | 1.30 | 1.24 | 1.24 | 1,310,948 | 1.24 |
| 2/18/2025 | 1.26 | 1.31 | 1.22 | 1.26 | 1,669,720 | 1.26 |
| 2/14/2025 | 1.34 | 1.36 | 1.20 | 1.24 | 2,816,167 | 1.24 |
| 2/13/2025 | 1.29 | 1.35 | 1.27 | 1.33 | 1,430,203 | 1.33 |
| 2/12/2025 | 1.27 | 1.31 | 1.25 | 1.28 | 1,239,435 | 1.28 |
| 2/11/2025 | 1.35 | 1.35 | 1.28 | 1.29 | 1,479,684 | 1.29 |
| 2/10/2025 | 1.41 | 1.43 | 1.32 | 1.35 | 2,390,104 | 1.35 |
| 2/07/2025 | 1.39 | 1.48 | 1.39 | 1.41 | 1,679,874 | 1.41 |
| 2/06/2025 | 1.33 | 1.42 | 1.33 | 1.39 | 1,482,696 | 1.39 |
| 2/05/2025 | 1.37 | 1.37 | 1.31 | 1.31 | 1,450,953 | 1.31 |
| 2/04/2025 | 1.40 | 1.44 | 1.34 | 1.38 | 2,228,503 | 1.38 |
| 2/03/2025 | 1.33 | 1.40 | 1.29 | 1.35 | 2,328,355 | 1.35 |
| 1/31/2025 | 1.45 | 1.57 | 1.42 | 1.44 | 4,356,906 | 1.44 |
| 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 |