Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Liveperson (LPSN.US) Share Price History

Time period:
to
Date Open High Low Close Volume
18th Jul 2025 (Fri) 1.01 1.025 0.9854 0.9911 71,387
17th Jul 2025 (Thu) 0.9553 1.05 0.9553 1.01 161,239
16th Jul 2025 (Wed) 0.922 0.9522 0.9202 0.9553 29,291
15th Jul 2025 (Tue) 0.9419 0.9455 0.9148 0.932 20,846
14th Jul 2025 (Mon) 0.9109 1.00 0.9104 0.9473 77,633
11th Jul 2025 (Fri) 0.9551 0.99 0.8949 0.913 62,489
10th Jul 2025 (Thu) 1.05 1.05 0.96 0.9717 166,438
9th Jul 2025 (Wed) 1.08 1.10 1.03 1.05 137,594
8th Jul 2025 (Tue) 1.07 1.13 1.045 1.09 112,921
7th Jul 2025 (Mon) 1.115 1.17 1.04 1.08 244,026
4th Jul 2025 (Fri) 1.08 1.115 1.06 1.10 111,772
3rd Jul 2025 (Thu) 1.08 1.115 1.06 1.10 111,772
2nd Jul 2025 (Wed) 0.982 1.13 0.982 1.07 239,699
1st Jul 2025 (Tue) 0.995 1.03 0.961 0.9818 131,212
30th Jun 2025 (Mon) 0.9532 1.01 0.94 1.01 169,309
27th Jun 2025 (Fri) 0.98 1.04 0.875 0.9301 236,684
26th Jun 2025 (Thu) 0.93 0.985 0.915 0.9703 569,341
25th Jun 2025 (Wed) 0.7614 0.8749 0.733 0.8442 173,550
24th Jun 2025 (Tue) 0.78 0.7979 0.7489 0.7673 139,974
23rd Jun 2025 (Mon) 0.7401 0.7764 0.7253 0.77 60,544
20th Jun 2025 (Fri) 0.759 0.7683 0.7332 0.7364 13,573
19th Jun 2025 (Thu) 0.7691 0.7774 0.7405 0.7444 31,379
18th Jun 2025 (Wed) 0.7691 0.7774 0.7405 0.7444 31,379
17th Jun 2025 (Tue) 0.7502 0.7943 0.7492 0.7567 45,802
16th Jun 2025 (Mon) 0.7211 0.7747 0.7181 0.7699 171,171
13th Jun 2025 (Fri) 0.7098 0.7155 0.6808 0.6809 54,211
12th Jun 2025 (Thu) 0.74 0.74 0.70 0.709 102,529
11th Jun 2025 (Wed) 0.7756 0.7799 0.75 0.7514 14,921
10th Jun 2025 (Tue) 0.7791 0.785 0.7522 0.764 41,511
9th Jun 2025 (Mon) 0.7792 0.8159 0.7792 0.7818 64,141
6th Jun 2025 (Fri) 0.78 0.7965 0.7769 0.7833 50,480
5th Jun 2025 (Thu) 0.776 0.8081 0.7575 0.7572 36,808
4th Jun 2025 (Wed) 0.7798 0.803 0.7767 0.7845 11,649
3rd Jun 2025 (Tue) 0.7601 0.8097 0.7589 0.77 29,953
2nd Jun 2025 (Mon) 0.72 0.7781 0.7131 0.7797 60,287
30th May 2025 (Fri) 0.7378 0.7624 0.711 0.7231 47,757
29th May 2025 (Thu) 0.7591 0.7591 0.721 0.7321 92,151
28th May 2025 (Wed) 0.7759 0.7897 0.7304 0.7408 75,260
27th May 2025 (Tue) 0.7402 0.775 0.7402 0.7686 124,505
26th May 2025 (Mon) 0.7185 0.7185 0.7185 0.7185 0
24th May 2025 (Sat) 0.7134 0.7134 0.6937 0.7185 77,464
23rd May 2025 (Fri) 0.7134 0.7134 0.6937 0.7041 77,464
22nd May 2025 (Thu) 0.7276 0.7281 0.6894 0.7126 115,405
21st May 2025 (Wed) 0.7601 0.7949 0.6594 0.7035 331,428
20th May 2025 (Tue) 0.7777 0.8052 0.766 0.7857 88,473
19th May 2025 (Mon) 0.7719 0.7813 0.7678 0.777 48,717
FTSE 100 Latest
Value8,992.12
Change19.48