Historical Data for LivePerson Inc. (LPSN)

$ 34.98   1.18 (+3.49%) Volume: 1.2m 4:00 PM EDT 5-Jun-2020
After Hours:  $ 34.55   -0.43 (-1.23%) Volume: 34.21k 7:56 PM EDT 5-Jun-2020
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
06/05/20 34.37 35.44 33.80 34.98 1.2m 1.18 3.49% 34.98 41.59m 13,633
06/04/20 35.42 35.68 33.57 33.80 1.68m -1.97 -5.51% 33.80 57.71m 19,434
06/03/20 36.19 36.24 35.10 35.77 1.56m -0.60 -1.65% 35.77 55.72m 17,993
06/02/20 36.97 36.97 35.66 36.37 867.64k -0.66 -1.78% 36.37 31.57m 10,551
06/01/20 36.24 37.75 36.20 37.03 831.5k -0.42 -1.12% 37.03 30.92m 10,357
05/29/20 36.78 37.51 36.3901 37.45 681.85k 0.82 2.24% 37.45 25.38m 6,314
05/28/20 37.15 37.85 36.42 36.63 797.41k -0.285 -0.77% 36.63 29.58m 8,369
05/27/20 37.13 37.42 34.53 36.915 1.46m -0.595 -1.59% 36.915 52.88m 16,577
05/26/20 38.58 38.875 37.17 37.51 783.73k -0.93 -2.42% 37.51 29.51m 10,002
05/22/20 36.73 38.60 36.3701 38.44 955.11k 1.87 5.11% 38.44 36.21m 11,663
05/21/20 36.42 37.25 35.9511 36.57 619.26k -0.10 -0.27% 36.57 22.66m 8,242
05/20/20 36.37 37.93 36.2101 36.67 982.98k 1.01 2.83% 36.67 36.34m 11,951
05/19/20 36.24 37.10 35.65 35.66 1.44m -0.72 -1.98% 35.66 52.19m 15,252
05/18/20 39.36 39.64 35.81 36.38 1.48m -1.58 -4.16% 36.38 54.54m 14,141
05/15/20 36.60 38.07 35.67 37.96 1.21m 1.37 3.74% 37.96 44.96m 12,170
05/14/20 36.09 36.925 35.20 36.59 1.94m 0.08 0.22% 36.59 69.93m 20,462
05/13/20 36.82 37.75 35.66 36.51 2.57m 0.27 0.75% 36.51 94.28m 23,678
05/12/20 36.20 37.23 34.16 36.24 2.82m 1.57 4.53% 36.24 101.82m 24,431
05/11/20 32.63 35.22 32.43 34.67 1.63m 1.57 4.74% 34.67 55.94m 15,447
05/08/20 34.23 34.87 32.82 33.10 1.17m -1.11 -3.24% 33.10 39.42m 13,101
05/07/20 33.35 35.19 31.85 34.21 2.6m 1.39 4.24% 34.21 88.41m 29,351
05/06/20 28.0945 33.99 27.64 32.82 10.46m 9.43 40.32% 32.82 327.92m 78,006
05/05/20 23.38 23.86 22.91 23.39 892.71k 0.49 2.14% 23.39 20.92m 12,008