USD
Datos históricos de LivePerson, Inc.
LivePerson, Inc. · LPSN
$3.19
▲ +0.02 (+0.48%)
Última operación · 10/10/2026, 18:36:34 UTC
- Variación en el periodo
- −49.21%
- Máximo
- US$7.54
- 11 de noviembre de 2025
- Mínimo
- US$1.40
- 23 de julio de 2026
- Volumen medio diario
- 0.23 M
Del 10 de octubre de 2025 al 3 de septiembre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 3 sep 2026 | 3.23 | 3.24 | 3.07 | 3.10 | 0.00% | 743,328.32 |
| 2 sep 2026 | 2.97 | 3.25 | 2.95 | 3.10 | +4.38% | 891,419.479 |
| 1 sep 2026 | 3.05 | 3.08 | 2.94 | 2.97 | −4.19% | 394,641.788 |
| 31 ago 2026 | 2.80 | 3.13 | 2.78 | 3.10 | +9.93% | 455,812.543 |
| 28 ago 2026 | 2.80 | 2.84 | 2.68 | 2.82 | +1.08% | 127,228.822 |
| 27 ago 2026 | 2.73 | 2.80 | 2.72 | 2.79 | +2.95% | 123,415.328 |
| 26 ago 2026 | 2.72 | 2.79 | 2.71 | 2.71 | −2.17% | 60,216.766 |
| 25 ago 2026 | 2.67 | 2.86 | 2.64 | 2.77 | +2.97% | 273,390.016 |
| 24 ago 2026 | 2.84 | 2.84 | 2.68 | 2.69 | −4.95% | 296,532.594 |
| 21 ago 2026 | 2.74 | 2.89 | 2.67 | 2.83 | +3.28% | 277,555.542 |
| 20 ago 2026 | 2.90 | 2.95 | 2.73 | 2.74 | −4.86% | 242,317.719 |
| 19 ago 2026 | 2.89 | 2.92 | 2.81 | 2.88 | +1.41% | 293,323.969 |
| 18 ago 2026 | 2.80 | 2.92 | 2.78 | 2.84 | 0.00% | 211,038.374 |
| 17 ago 2026 | 2.89 | 2.90 | 2.81 | 2.84 | −0.18% | 163,336.644 |
| 14 ago 2026 | 2.86 | 2.99 | 2.81 | 2.85 | −2.23% | 305,843.827 |
| 13 ago 2026 | 2.78 | 2.92 | 2.75 | 2.91 | +5.43% | 272,206.671 |
| 12 ago 2026 | 2.68 | 2.94 | 2.59 | 2.76 | +1.47% | 286,350.319 |
| 11 ago 2026 | 2.55 | 2.72 | 2.50 | 2.72 | +7.51% | 356,527.699 |
| 10 ago 2026 | 2.45 | 2.64 | 2.43 | 2.53 | −3.44% | 273,910.607 |
| 7 ago 2026 | 2.24 | 2.78 | 2.20 | 2.62 | +18.55% | 914,152.028 |
| 6 ago 2026 | 2.33 | 2.33 | 2.14 | 2.21 | +4.49% | 292,119.422 |
| 5 ago 2026 | 2.24 | 2.31 | 2.03 | 2.12 | −3.42% | 463,796.842 |
| 4 ago 2026 | 1.86 | 2.29 | 1.86 | 2.19 | +22.35% | 618,630.656 |
| 3 ago 2026 | 1.78 | 1.82 | 1.77 | 1.79 | +1.13% | 83,342.968 |
| 31 jul 2026 | 1.78 | 1.81 | 1.76 | 1.77 | −0.56% | 52,827.213 |
| 30 jul 2026 | 1.80 | 1.87 | 1.76 | 1.78 | 0.00% | 89,549.878 |
| 29 jul 2026 | 1.87 | 1.89 | 1.77 | 1.78 | −4.30% | 97,150.144 |
| 28 jul 2026 | 1.69 | 1.88 | 1.66 | 1.86 | +10.06% | 114,983.25 |
| 27 jul 2026 | 1.62 | 1.69 | 1.62 | 1.69 | +10.46% | 76,773.438 |
| 24 jul 2026 | 1.55 | 1.61 | 1.53 | 1.53 | +1.32% | 38,846.226 |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.