LPSN

LivePerson, Inc. Historical Stock Prices

$12.73
*  
0.22
1.7%
Get LPSN Alerts
*Delayed - data as of Aug. 20, 2014  -  Find a broker to begin trading LPSN now
Exchange: NASDAQ
Industry: Technology
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 20-MAY-2014 TO 20-AUG-2014

Date Open High Low Close / Last Volume
16:00  12.96  12.96  12.62  12.73 227,984
08/20/2014 12.96 12.96 12.62 12.73 227,984
08/19/2014 12.99 13.26 12.92 12.95 262,842
08/18/2014 12.89 12.94 12.85 12.91 281,106
08/15/2014 12.87 12.98 12.66 12.81 516,831
08/14/2014 12.68 12.74 12.58 12.72 378,898
08/13/2014 12.48 12.82 12.38 12.73 572,494
08/12/2014 12.71 12.71 12.425 12.45 396,201
08/11/2014 12.6 12.92 12.53 12.78 310,196
08/08/2014 12.47 12.69 12.36 12.58 544,568
08/07/2014 12.9 12.94 12.28 12.43 664,890
08/06/2014 12.47 13.14 12.4 13.02 685,980
08/05/2014 12.44 12.72 12.23 12.63 615,741
08/04/2014 12.12 12.53 12.0599 12.51 882,788
08/01/2014 11.75 12.25 11.63 12.19 1,133,042
07/31/2014 11.55 12.43 11.52 11.78 4,051,973
07/30/2014 9.77 10.22 9.77 10.16 621,866
07/29/2014 9.7 9.77 9.64 9.67 177,802
07/28/2014 9.74 9.83 9.5201 9.69 265,339
07/25/2014 9.74 9.87 9.64 9.75 244,819
07/24/2014 10.08 10.11 9.79 9.81 248,865
07/23/2014 10.16 10.17 9.97 10.05 355,250
07/22/2014 10.06 10.19 9.98 10.16 272,804
07/21/2014 9.83 10.22 9.83 10.04 381,649
07/18/2014 9.65 10 9.65 9.91 323,734
07/17/2014 9.61 9.7 9.54 9.67 364,577
07/16/2014 9.66 9.71 9.41 9.47 331,436
07/15/2014 9.77 9.83 9.48 9.6 271,563
07/14/2014 10.14 10.25 9.79 9.82 205,074
07/11/2014 9.83 10.045 9.81 10.01 266,439
07/10/2014 9.8 9.94 9.7 9.86 350,944
07/09/2014 9.84 10.07 9.78 10.01 386,244
07/08/2014 10.02 10.09 9.74 9.76 356,141
07/07/2014 10.38 10.38 10.09 10.11 250,865
07/03/2014 10.55 10.63 10.41 10.49 191,856
07/02/2014 10.5 10.69 10.42 10.55 505,547
07/01/2014 10.19 10.56 10.17 10.5 339,938
06/30/2014 10.11 10.2 10.03 10.15 576,992
06/27/2014 9.9 10.11 9.89 10.08 863,432
06/26/2014 9.86 10.03 9.82 9.97 533,996
06/25/2014 9.65 10.04 9.6 9.82 1,068,154
06/24/2014 9.48 9.76 9.46 9.75 666,626
06/23/2014 9.18 9.5 9.155 9.43 464,077
06/20/2014 9.22 9.24 9.09 9.15 911,639
06/19/2014 9.27 9.3599 9.11 9.19 434,189
06/18/2014 9.3 9.32 9.21 9.28 338,023
06/17/2014 9.08 9.365 8.96 9.28 720,569
06/16/2014 9.14 9.17 8.84 9.1 766,765
06/13/2014 9.31 9.38 9.145 9.19 176,946
06/12/2014 9.32 9.4 9.2 9.28 200,791
06/11/2014 9.42 9.51 9.28 9.34 168,096
06/10/2014 9.44 9.57 9.35 9.5 175,080
06/09/2014 9.36 9.47 9.33 9.47 151,456
06/06/2014 9.49 9.52 9.36 9.38 194,016
06/05/2014 9.21 9.47 9.1401 9.44 299,476
06/04/2014 9.17 9.33 9.05 9.16 167,680
06/03/2014 9.4 9.43 9.15 9.2 246,567
06/02/2014 9.49 9.49 9.225 9.44 362,856
05/30/2014 9.81 9.81 9.34 9.52 329,594
05/29/2014 9.86 9.985 9.75 9.76 259,671
05/28/2014 10.13 10.1799 9.8 9.85 454,466
05/27/2014 9.9 10.14 9.89 10.12 562,581
05/23/2014 9.91 9.9915 9.76 9.89 258,944
05/22/2014 9.72 9.98 9.72 9.88 396,568
05/21/2014 9.66 9.79 9.53 9.71 235,933
05/20/2014 9.83 9.94 9.5 9.6 323,906
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?