LivePerson, Inc. - Price History
Monthly price history for LPSN (LivePerson, Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| April 2024 | $0.98 | $0.98 |
| March 2024 | $1 | $1 |
| February 2024 | $1.27 | $1.27 |
| January 2024 | $2.80 | $2.80 |
| December 2023 | $3.79 | $3.79 |
| November 2023 | $2.84 | $2.84 |
| October 2023 | $2.64 | $2.64 |
| September 2023 | $3.89 | $3.89 |
| August 2023 | $4.20 | $4.20 |
| July 2023 | $4.75 | $4.75 |
| June 2023 | $4.52 | $4.52 |
| May 2023 | $3.68 | $3.68 |
| April 2023 | $4.63 | $4.63 |
| March 2023 | $4.41 | $4.41 |
| February 2023 | $10.12 | $10.12 |
| January 2023 | $12.88 | $12.88 |
| December 2022 | $10.14 | $10.14 |
| November 2022 | $11.74 | $11.74 |
| October 2022 | $10.57 | $10.57 |
| September 2022 | $9.42 | $9.42 |
| August 2022 | $11.60 | $11.60 |
| July 2022 | $13.64 | $13.64 |
| June 2022 | $14.14 | $14.14 |
| May 2022 | $16.78 | $16.78 |
| April 2022 | $22.62 | $22.62 |
| March 2022 | $24.42 | $24.42 |
| February 2022 | $20.28 | $20.28 |
| January 2022 | $29.87 | $29.87 |
| December 2021 | $35.72 | $35.72 |
| November 2021 | $38.66 | $38.66 |
| October 2021 | $51.51 | $51.51 |
| September 2021 | $58.95 | $58.95 |
| August 2021 | $64.10 | $64.10 |
| July 2021 | $63.69 | $63.69 |
| June 2021 | $63.24 | $63.24 |
| May 2021 | $54.95 | $54.95 |
| April 2021 | $54.65 | $54.65 |
| March 2021 | $52.74 | $52.74 |
| February 2021 | $65.62 | $65.62 |
| January 2021 | $63.36 | $63.36 |
| December 2020 | $62.23 | $62.23 |
| November 2020 | $58.42 | $58.42 |
| October 2020 | $53.46 | $53.46 |
| September 2020 | $51.99 | $51.99 |
| August 2020 | $59.66 | $59.66 |
| July 2020 | $42.98 | $42.98 |
| June 2020 | $41.43 | $41.43 |
| May 2020 | $37.45 | $37.45 |
| April 2020 | $23.94 | $23.94 |
| March 2020 | $22.75 | $22.75 |
| February 2020 | $26.46 | $26.46 |
| January 2020 | $41.01 | $41.01 |
| December 2019 | $37 | $37 |
| November 2019 | $39.69 | $39.69 |
| October 2019 | $41.05 | $41.05 |
| September 2019 | $35.70 | $35.70 |
| August 2019 | $39.74 | $39.74 |
| July 2019 | $33.19 | $33.19 |
| June 2019 | $28.04 | $28.04 |
| May 2019 | $27.83 | $27.83 |
| April 2019 | $29.33 | $29.33 |
| March 2019 | $29.02 | $29.02 |
| February 2019 | $27.96 | $27.96 |
| January 2019 | $23.47 | $23.47 |
| December 2018 | $18.86 | $18.86 |
| November 2018 | $18.87 | $18.87 |
| October 2018 | $22.60 | $22.60 |
| September 2018 | $25.95 | $25.95 |
| August 2018 | $26.90 | $26.90 |
| July 2018 | $23.20 | $23.20 |
| June 2018 | $21.10 | $21.10 |
| May 2018 | $19.35 | $19.35 |
| April 2018 | $16.80 | $16.80 |
| March 2018 | $16.35 | $16.35 |
| February 2018 | $14.45 | $14.45 |
| January 2018 | $11.95 | $11.95 |
| December 2017 | $11.50 | $11.50 |
| November 2017 | $11.10 | $11.10 |
| October 2017 | $14.05 | $14.05 |
| September 2017 | $13.55 | $13.55 |
| August 2017 | $13.40 | $13.40 |
| July 2017 | $13.55 | $13.55 |
| June 2017 | $11 | $11 |
| May 2017 | $9.55 | $9.55 |
| April 2017 | $7.05 | $7.05 |
| March 2017 | $6.85 | $6.85 |
| February 2017 | $7.05 | $7.05 |
| January 2017 | $7.30 | $7.30 |
| December 2016 | $7.55 | $7.55 |
| November 2016 | $8 | $8 |
| October 2016 | $8.50 | $8.50 |
| September 2016 | $8.41 | $8.41 |
| August 2016 | $7.79 | $7.79 |
| July 2016 | $6.68 | $6.68 |
| June 2016 | $6.34 | $6.34 |
| May 2016 | $6.98 | $6.98 |
| April 2016 | $6.05 | $6.05 |
| March 2016 | $5.85 | $5.85 |
| February 2016 | $5.13 | $5.13 |
| January 2016 | $5.66 | $5.66 |
| December 2015 | $6.75 | $6.75 |
| November 2015 | $7.80 | $7.80 |
| October 2015 | $7.80 | $7.80 |
| September 2015 | $7.56 | $7.56 |
| August 2015 | $9.15 | $9.15 |
| July 2015 | $9.61 | $9.61 |
| June 2015 | $9.81 | $9.81 |
| May 2015 | $9.57 | $9.57 |
| April 2015 | $9.40 | $9.40 |
| March 2015 | $10.24 | $10.24 |
| February 2015 | $11.54 | $11.54 |
| January 2015 | $10.70 | $10.70 |
| December 2014 | $14.10 | $14.10 |
| November 2014 | $12.94 | $12.94 |
| October 2014 | $14.40 | $14.40 |
| September 2014 | $12.59 | $12.59 |
| August 2014 | $12.91 | $12.91 |
| July 2014 | $11.78 | $11.78 |
| June 2014 | $10.15 | $10.15 |
| May 2014 | $9.52 | $9.52 |
| April 2014 | $9.90 | $9.90 |
| March 2014 | $12.07 | $12.07 |
| February 2014 | $13.08 | $13.08 |
| January 2014 | $13.83 | $13.83 |
| December 2013 | $14.82 | $14.82 |
| November 2013 | $12.29 | $12.29 |
| October 2013 | $9.34 | $9.34 |
| September 2013 | $9.43 | $9.43 |
| August 2013 | $9.32 | $9.32 |
| July 2013 | $9.24 | $9.24 |
| June 2013 | $8.96 | $8.96 |
| May 2013 | $9.24 | $9.24 |
| April 2013 | $12.82 | $12.82 |
| March 2013 | $13.58 | $13.58 |
| February 2013 | $14.47 | $14.47 |
| January 2013 | $13.37 | $13.37 |
| December 2012 | $13.14 | $13.14 |
| November 2012 | $13.19 | $13.19 |
| October 2012 | $15.69 | $15.69 |
| September 2012 | $18.11 | $18.11 |
| August 2012 | $16.50 | $16.50 |
| July 2012 | $18.70 | $18.70 |
| June 2012 | $19.06 | $19.06 |
| May 2012 | $17.26 | $17.26 |
| April 2012 | $15.88 | $15.88 |
| March 2012 | $16.77 | $16.77 |
| February 2012 | $15.08 | $15.08 |
| January 2012 | $12 | $12 |
| December 2011 | $12.55 | $12.55 |
| November 2011 | $12.56 | $12.56 |
| October 2011 | $12.59 | $12.59 |
| September 2011 | $9.95 | $9.95 |
| August 2011 | $11.77 | $11.77 |
| July 2011 | $12.31 | $12.31 |
| June 2011 | $14.14 | $14.14 |
| May 2011 | $11.86 | $11.86 |
| April 2011 | $13.36 | $13.36 |
| March 2011 | $12.64 | $12.64 |
| February 2011 | $10.03 | $10.03 |
| January 2011 | $10.98 | $10.98 |
| December 2010 | $11.30 | $11.30 |
| November 2010 | $9.66 | $9.66 |
| October 2010 | $9.27 | $9.27 |
| September 2010 | $8.40 | $8.40 |
| August 2010 | $7.15 | $7.15 |
| July 2010 | $7.04 | $7.04 |
| June 2010 | $6.86 | $6.86 |
| May 2010 | $6.46 | $6.46 |
| April 2010 | $8.26 | $8.26 |
| March 2010 | $7.67 | $7.67 |
| February 2010 | $6.97 | $6.97 |
| January 2010 | $6.34 | $6.34 |
| December 2009 | $6.97 | $6.97 |
| November 2009 | $6.34 | $6.34 |
| October 2009 | $5.03 | $5.03 |
| September 2009 | $5.04 | $5.04 |
| August 2009 | $4.12 | $4.12 |
| July 2009 | $4.01 | $4.01 |
| June 2009 | $4 | $4 |
| May 2009 | $3.23 | $3.23 |
| April 2009 | $2.64 | $2.64 |
| March 2009 | $2.27 | $2.27 |
| February 2009 | $1.90 | $1.90 |
| January 2009 | $1.97 | $1.97 |
| December 2008 | $1.82 | $1.82 |
| November 2008 | $1.49 | $1.49 |
| October 2008 | $1.97 | $1.97 |
| September 2008 | $2.91 | $2.91 |
| August 2008 | $3.25 | $3.25 |
| July 2008 | $2.83 | $2.83 |
| June 2008 | $2.81 | $2.81 |
| May 2008 | $3.22 | $3.22 |
| April 2008 | $3.37 | $3.37 |
| March 2008 | $3.10 | $3.10 |
| February 2008 | $3.41 | $3.41 |
| January 2008 | $3.90 | $3.90 |
| December 2007 | $5.34 | $5.34 |
| November 2007 | $5 | $5 |
| October 2007 | $5.74 | $5.74 |
| September 2007 | $6.16 | $6.16 |
| August 2007 | $5.76 | $5.76 |
| July 2007 | $5.24 | $5.24 |
| June 2007 | $5.35 | $5.35 |
| May 2007 | $6.31 | $6.31 |
| April 2007 | $7 | $7 |
| March 2007 | $7.88 | $7.88 |
| February 2007 | $5.84 | $5.84 |
| January 2007 | $6.20 | $6.20 |
| December 2006 | $5.23 | $5.23 |
| November 2006 | $4.85 | $4.85 |
| October 2006 | $5.57 | $5.57 |
| September 2006 | $5.37 | $5.37 |
| August 2006 | $5.20 | $5.20 |
| July 2006 | $4.10 | $4.10 |
| June 2006 | $4.85 | $4.85 |
| May 2006 | $4.73 | $4.73 |
| April 2006 | $6.87 | $6.87 |
| March 2006 | $7.24 | $7.24 |
| February 2006 | $5.50 | $5.50 |
| January 2006 | $5.75 | $5.75 |
| December 2005 | $5.61 | $5.61 |
| November 2005 | $5.17 | $5.17 |
| October 2005 | $4.44 | $4.44 |
| September 2005 | $3.78 | $3.78 |
| August 2005 | $3.25 | $3.25 |
| July 2005 | $3.20 | $3.20 |
| June 2005 | $3.06 | $3.06 |
| May 2005 | $2.36 | $2.36 |
| April 2005 | $2.35 | $2.35 |
| March 2005 | $2.63 | $2.63 |
| February 2005 | $2.47 | $2.47 |
| January 2005 | $3.02 | $3.02 |
| December 2004 | $3.15 | $3.15 |
| November 2004 | $2.64 | $2.64 |
| October 2004 | $2.13 | $2.13 |
| September 2004 | $3.27 | $3.27 |
| August 2004 | $2.71 | $2.71 |
| July 2004 | $2.52 | $2.52 |
| June 2004 | $3.01 | $3.01 |
| May 2004 | $3.28 | $3.28 |
| April 2004 | $4.58 | $4.58 |
| March 2004 | $5.30 | $5.30 |
| February 2004 | $4.66 | $4.66 |
| January 2004 | $4.93 | $4.93 |
| December 2003 | $5 | $5 |
| November 2003 | $6.79 | $6.79 |
| October 2003 | $5.25 | $5.25 |
| September 2003 | $4.05 | $4.05 |
| August 2003 | $3.29 | $3.29 |
| July 2003 | $2.75 | $2.75 |
| June 2003 | $1.75 | $1.75 |
| May 2003 | $1.86 | $1.86 |
| April 2003 | $0.98 | $0.98 |
| March 2003 | $0.86 | $0.86 |
| February 2003 | $0.77 | $0.77 |
| January 2003 | $0.94 | $0.94 |
| December 2002 | $0.94 | $0.94 |
| November 2002 | $0.76 | $0.76 |
| October 2002 | $0.66 | $0.66 |
| September 2002 | $0.63 | $0.63 |
| August 2002 | $0.49 | $0.49 |
| July 2002 | $0.62 | $0.62 |
| June 2002 | $0.65 | $0.65 |
| May 2002 | $0.79 | $0.79 |
| April 2002 | $0.40 | $0.40 |
| March 2002 | $0.48 | $0.48 |
| February 2002 | $0.34 | $0.34 |
| January 2002 | $0.44 | $0.44 |
| December 2001 | $0.33 | $0.33 |
| November 2001 | $0.36 | $0.36 |
| October 2001 | $0.35 | $0.35 |
| September 2001 | $0.14 | $0.14 |
| August 2001 | $0.12 | $0.12 |
| July 2001 | $0.12 | $0.12 |
| June 2001 | $0.25 | $0.25 |
| May 2001 | $0.40 | $0.40 |
| April 2001 | $0.46 | $0.46 |
| March 2001 | $0.38 | $0.38 |
| February 2001 | $1.47 | $1.47 |
| January 2001 | $1.50 | $1.50 |
| December 2000 | $1.06 | $1.06 |
| November 2000 | $1.25 | $1.25 |
| October 2000 | $2.31 | $2.31 |
| September 2000 | $4.38 | $4.38 |
| August 2000 | $6.50 | $6.50 |
| July 2000 | $9.50 | $9.50 |
| June 2000 | $8.69 | $8.69 |
| May 2000 | $7.62 | $7.62 |
| April 2000 | $6.25 | $6.25 |
LPSN
Price: $0.53
52 week price:
Earnings Per Share: -1.28 USD
P/E Ratio: -1.89
Exchange: NMS
Sector: Technology
Industry: Software - Application
Volume: 29146
Ebitda: -5.5 millionMarket Capitalization: 70.0 million