LivePerson Inc. Common Stockのデータ

LivePerson Inc. Common Stockの基本情報

名前 LivePerson Inc. Common Stock
ティッカー LPSN
国 United States
上場年 2000.0
セクター Technology

LivePerson Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 71.95 68.14 70.72 69.06 481100.0 69.06
2021-02-12 71.65 69.61 71.6 71.38 347600.0 71.38
2021-02-11 71.72 68.71 69.38 71.43 586200.0 71.43
2021-02-10 72.11 67.73 70.11 68.73 898800.0 68.73
2021-02-09 70.25 67.45 68.06 69.37 528600.0 69.37
2021-02-08 72.23 66.87 71.28 68.56 989300.0 68.56
2021-02-05 70.88 69.26 69.46 70.24 529000.0 70.24
2021-02-04 69.67 66.24 68.38 68.91 661400.0 68.91
2021-02-03 68.25 65.2 66.28 67.99 727500.0 67.99
2021-02-02 66.86 65.0 65.65 66.24 893700.0 66.24
2021-02-01 65.36 63.49 63.9 64.65 540100.0 64.65
2021-01-29 65.13 62.51 64.01 63.36 569200.0 63.36
2021-01-28 66.31 64.15 65.56 64.27 716200.0 64.27
2021-01-27 68.56 62.27 65.51 65.49 1011200.0 65.49
2021-01-26 67.82 65.31 66.66 66.87 1500100.0 66.87
2021-01-25 68.83 65.4 66.17 65.72 865100.0 65.72
2021-01-22 66.07 63.88 64.02 66.0 537700.0 66.0
2021-01-21 65.66 63.14 65.52 64.05 1041300.0 64.05
2021-01-20 68.59 65.18 67.18 65.34 743900.0 65.34
2021-01-19 67.5 65.39 67.17 67.05 607200.0 67.05
2021-01-15 67.57 65.12 65.93 65.64 838300.0 65.64
2021-01-14 66.2 64.29 64.59 65.92 844300.0 65.92
2021-01-13 65.1 63.13 63.13 64.53 607600.0 64.53
2021-01-12 64.22 60.86 61.7 63.54 687200.0 63.54
2021-01-11 64.12 61.94 64.02 61.99 1118300.0 61.99
2021-01-08 66.91 64.21 65.59 65.02 1018700.0 65.02
2021-01-07 64.18 60.74 60.74 63.97 1161000.0 63.97
2021-01-06 62.69 60.01 61.88 60.79 1280900.0 60.79
2021-01-05 62.93 60.14 60.41 62.82 761300.0 62.82
2021-01-04 62.54 59.32 62.46 61.12 970100.0 61.12
2020-12-31 62.97 61.1 62.05 62.23 434200.0 62.23
2020-12-30 62.71 61.25 62.08 61.65 591900.0 61.65
2020-12-29 64.74 61.09 63.64 61.58 650400.0 61.58
2020-12-28 66.71 63.08 66.71 63.5 629100.0 63.5
2020-12-24 67.0 64.64 66.11 65.06 362500.0 65.06
2020-12-23 68.55 65.65 67.84 66.13 550200.0 66.13
2020-12-22 67.98 65.18 65.27 67.85 1082800.0 67.85
2020-12-21 66.26 62.07 62.23 64.92 1060300.0 64.92
2020-12-18 64.76 60.16 61.81 63.51 1843800.0 63.51
2020-12-17 60.9 58.0 58.48 59.81 764500.0 59.81
2020-12-16 58.5 56.58 58.19 57.57 455300.0 57.57
2020-12-15 60.45 57.37 59.28 57.8 865900.0 57.8
2020-12-14 59.9 57.88 58.24 58.5 856200.0 58.5
2020-12-11 58.03 55.18 55.25 57.99 497300.0 57.99
2020-12-10 56.98 54.41 54.69 56.03 729900.0 56.03
2020-12-09 57.69 54.37 56.75 55.04 806500.0 55.04
2020-12-08 57.08 55.21 55.45 56.52 973200.0 56.52
2020-12-07 56.0 54.5 55.49 55.15 680600.0 55.15
2020-12-04 57.11 54.26 56.54 55.57 775700.0 55.57
2020-12-03 58.61 55.37 55.45 56.69 1518500.0 56.69
2020-12-02 55.55 53.37 55.26 55.5 2276500.0 55.5
2020-12-01 58.32 52.13 57.5 52.79 2651000.0 52.79
2020-11-30 59.97 56.83 59.41 58.42 922300.0 58.42
2020-11-27 58.68 56.6 56.6 57.89 423500.0 57.89
2020-11-25 55.89 53.49 53.49 55.65 916700.0 55.65
2020-11-24 55.72 51.75 55.21 53.02 864400.0 53.02
2020-11-23 56.95 54.85 56.54 55.39 828300.0 55.39
2020-11-20 57.77 55.17 55.21 55.75 468800.0 55.75
2020-11-19 55.66 52.78 52.78 55.59 373600.0 55.59
2020-11-18 53.93 52.8 53.39 52.9 312100.0 52.9
2020-11-17 53.16 50.55 51.65 53.12 590100.0 53.12
2020-11-16 52.99 49.88 50.36 51.66 678100.0 51.66
2020-11-13 53.04 50.29 52.33 51.83 579400.0 51.83
2020-11-12 54.14 51.3 52.5 51.73 657800.0 51.73
2020-11-11 53.67 50.91 51.1 53.16 715500.0 53.16
2020-11-10 51.67 49.02 50.99 50.23 1199300.0 50.23
2020-11-09 56.14 50.53 56.0 50.62 1711200.0 50.62
2020-11-06 61.26 59.15 61.26 60.32 465400.0 60.32
2020-11-05 62.75 61.03 61.37 61.31 654600.0 61.31
2020-11-04 60.52 55.47 55.48 60.17 1153800.0 60.17
2020-11-03 54.73 52.15 52.99 54.39 709900.0 54.39
2020-11-02 54.2 51.32 53.23 53.13 986500.0 53.13
2020-10-30 56.15 51.32 55.49 53.46 2062600.0 53.46
2020-10-29 58.2 56.13 57.33 57.15 918800.0 57.15
2020-10-28 57.32 54.97 56.25 56.56 600200.0 56.56
2020-10-27 58.65 56.85 57.28 58.13 720300.0 58.13
2020-10-26 59.84 55.08 57.75 56.63 731100.0 56.63
2020-10-23 59.05 57.33 58.79 58.53 432900.0 58.53
2020-10-22 59.76 58.18 59.05 58.24 502400.0 58.24
2020-10-21 60.54 58.32 59.74 59.18 565600.0 59.18
2020-10-20 60.63 59.02 59.91 59.33 349000.0 59.33
2020-10-19 61.49 58.44 60.81 59.07 430900.0 59.07
2020-10-16 61.76 59.75 60.17 60.37 407400.0 60.37
2020-10-15 59.66 57.11 58.07 59.5 596200.0 59.5
2020-10-14 62.02 59.08 61.74 59.67 597600.0 59.67
2020-10-13 61.4 58.11 58.26 61.04 715400.0 61.04
2020-10-12 58.71 57.4 58.31 58.02 351000.0 58.02
2020-10-09 57.79 56.43 57.0 57.48 369900.0 57.48
2020-10-08 57.72 55.86 57.48 56.02 328500.0 56.02
2020-10-07 57.29 55.77 56.06 56.72 691600.0 56.72
2020-10-06 56.42 54.09 54.19 55.62 1988500.0 55.62
2020-10-05 54.88 53.07 53.63 53.68 434200.0 53.68
2020-10-02 54.09 51.08 51.08 52.91 498400.0 52.91
2020-10-01 53.98 51.25 53.56 53.53 793500.0 53.53
2020-09-30 53.85 51.19 52.28 51.99 862000.0 51.99
2020-09-29 53.53 51.81 53.53 52.44 386500.0 52.44
2020-09-28 53.5 51.88 51.88 52.92 728200.0 52.92
2020-09-25 51.23 48.46 49.5 51.04 471900.0 51.04
2020-09-24 50.75 48.07 48.51 49.24 932000.0 49.24
2020-09-23 52.3 48.97 51.0 49.05 562800.0 49.05
2020-09-22 51.54 48.68 50.63 51.44 568600.0 51.44
2020-09-21 50.57 46.86 47.12 50.1 790200.0 50.1
2020-09-18 48.55 46.49 48.23 47.89 923900.0 47.89
2020-09-17 47.94 45.28 45.72 47.77 658400.0 47.77
2020-09-16 49.84 47.27 49.57 47.5 581700.0 47.5
2020-09-15 51.19 48.9 50.84 49.38 378400.0 49.38
2020-09-14 50.99 49.44 49.96 49.92 407200.0 49.92
2020-09-11 51.63 49.02 51.63 49.4 546900.0 49.4
2020-09-10 53.52 50.5 52.47 50.99 546800.0 50.99
2020-09-09 52.44 50.22 51.0 52.05 719300.0 52.05
2020-09-08 52.65 49.08 50.58 49.94 936100.0 49.94
2020-09-04 53.75 48.7 53.59 51.88 1078500.0 51.88
2020-09-03 58.94 52.36 58.79 53.22 1914100.0 53.22
2020-09-02 63.9 59.6 63.66 60.41 707000.0 60.41
2020-09-01 63.53 57.77 58.81 63.02 858300.0 63.02
2020-08-31 60.94 59.3 60.57 59.66 503000.0 59.66
2020-08-28 61.76 60.17 60.18 60.55 263400.0 60.55
2020-08-27 62.86 59.57 62.25 60.15 637500.0 60.15
2020-08-26 62.98 60.43 60.43 62.25 871700.0 62.25
2020-08-25 60.44 59.02 59.68 60.13 398500.0 60.13
2020-08-24 61.04 59.5 60.77 59.75 517000.0 59.75
2020-08-21 60.97 58.74 60.4 59.79 529300.0 59.79
2020-08-20 62.03 60.05 61.05 60.1 643700.0 60.1
2020-08-19 62.77 60.94 61.48 61.79 1058100.0 61.79
2020-08-18 61.61 59.34 60.0 61.37 738700.0 61.37
2020-08-17 60.07 58.71 58.95 59.66 876700.0 59.66
2020-08-14 59.41 57.87 58.53 58.55 704200.0 58.55
2020-08-13 59.76 57.59 57.84 58.65 842800.0 58.65
2020-08-12 59.41 56.7 58.13 57.29 824600.0 57.29
2020-08-11 58.6 56.89 58.27 57.57 1170100.0 57.57
2020-08-10 58.7 56.56 56.8 57.8 960400.0 57.8
2020-08-07 59.26 56.2 58.69 57.51 1601400.0 57.51
2020-08-06 60.45 54.82 55.3 60.34 2723700.0 60.34
2020-08-05 59.67 54.47 54.86 56.13 5004000.0 56.13
2020-08-04 47.65 43.88 44.71 46.22 2372800.0 46.22
2020-08-03 45.38 43.05 43.17 45.26 1281300.0 45.26
2020-07-31 42.98 41.3 42.12 42.98 906900.0 42.98
2020-07-30 42.2 39.71 40.26 41.68 688500.0 41.68
2020-07-29 41.45 39.48 39.75 40.89 429000.0 40.89
2020-07-28 40.6 39.12 39.22 39.4 511100.0 39.4
2020-07-27 40.45 37.1 37.93 39.52 1261800.0 39.52
2020-07-24 38.78 37.21 38.62 37.98 831600.0 37.98
2020-07-23 42.04 39.14 40.44 39.37 1042600.0 39.37
2020-07-22 40.77 39.6 39.6 40.4 868700.0 40.4
2020-07-21 41.77 39.43 41.71 39.55 1308800.0 39.55
2020-07-20 41.29 38.17 38.27 41.05 1563200.0 41.05
2020-07-17 38.85 37.99 38.64 38.2 1185500.0 38.2
2020-07-16 39.31 37.7 39.24 38.34 524500.0 38.34
2020-07-15 39.9 38.76 39.52 39.33 1149400.0 39.33
2020-07-14 39.59 37.49 39.02 38.87 1382800.0 38.87
2020-07-13 42.84 38.66 42.75 38.93 1025900.0 38.93
2020-07-10 43.95 42.46 43.75 42.5 648500.0 42.5
2020-07-09 45.35 43.32 44.56 43.85 706100.0 43.85
2020-07-08 44.32 43.31 43.45 44.28 523700.0 44.28
2020-07-07 44.58 42.87 43.11 43.3 511800.0 43.3
2020-07-06 44.76 43.1 44.68 43.69 520300.0 43.69
2020-07-02 44.83 43.47 44.02 43.92 1004600.0 43.92
2020-07-01 43.3 41.29 41.64 42.96 697000.0 42.96
2020-06-30 41.86 40.21 40.51 41.43 662500.0 41.43
2020-06-29 41.81 39.9 41.73 40.53 710000.0 40.53
2020-06-26 42.61 41.05 41.05 41.5 1678700.0 41.5
2020-06-25 40.93 38.01 38.14 40.78 1121000.0 40.78
2020-06-24 38.66 36.85 37.41 38.23 924900.0 38.23
2020-06-23 38.98 37.46 38.72 37.67 713700.0 37.67
2020-06-22 38.6 36.24 36.27 38.46 810300.0 38.46
2020-06-19 37.65 36.01 37.45 36.1 880100.0 36.1
2020-06-18 37.11 36.57 36.66 36.91 475900.0 36.91
2020-06-17 37.8 36.03 36.23 37.17 809800.0 37.17
2020-06-16 35.9 34.29 34.97 35.83 852700.0 35.83
2020-06-15 34.22 31.78 32.45 33.99 923800.0 33.99
2020-06-12 34.22 32.18 33.69 32.96 825000.0 32.96
2020-06-11 34.8 32.5 34.26 32.64 921100.0 32.64
2020-06-10 35.68 34.46 34.8 35.27 643100.0 35.27
2020-06-09 35.03 33.71 33.72 34.45 460100.0 34.45
2020-06-08 35.49 33.62 34.59 33.95 1117500.0 33.95
2020-06-05 35.44 33.8 34.37 34.98 1195500.0 34.98
2020-06-04 35.68 33.57 35.42 33.8 1678900.0 33.8
2020-06-03 36.24 35.1 36.19 35.77 1557500.0 35.77
2020-06-02 36.97 35.66 36.97 36.37 867600.0 36.37
2020-06-01 37.75 36.2 36.24 37.03 831500.0 37.03
2020-05-29 37.51 36.39 36.78 37.45 681800.0 37.45
2020-05-28 37.85 36.42 37.15 36.63 797200.0 36.63
2020-05-27 37.42 34.53 37.13 36.92 1461700.0 36.92
2020-05-26 38.88 37.17 38.58 37.51 783700.0 37.51
2020-05-22 38.6 36.37 36.73 38.44 955000.0 38.44
2020-05-21 37.25 35.95 36.42 36.57 619300.0 36.57
2020-05-20 37.93 36.21 36.37 36.67 982900.0 36.67
2020-05-19 37.1 35.65 36.24 35.66 1438700.0 35.66
2020-05-18 39.64 35.81 39.36 36.38 1477300.0 36.38
2020-05-15 38.07 35.67 36.6 37.96 1206000.0 37.96
2020-05-14 36.92 35.2 36.09 36.59 1935600.0 36.59
2020-05-13 37.75 35.66 36.82 36.51 2573500.0 36.51
2020-05-12 37.23 34.16 36.2 36.24 2822500.0 36.24
2020-05-11 35.22 32.43 32.63 34.67 1632300.0 34.67
2020-05-08 34.87 32.82 34.23 33.1 1172600.0 33.1
2020-05-07 35.19 31.85 33.35 34.21 2599000.0 34.21
2020-05-06 33.99 27.64 28.09 32.82 10457800.0 32.82
2020-05-05 23.86 22.91 23.38 23.39 892700.0 23.39
2020-05-04 22.92 21.68 22.26 22.9 766000.0 22.9
2020-05-01 23.62 22.11 23.4 22.47 685600.0 22.47
2020-04-30 24.14 22.83 24.07 23.94 935700.0 23.94
2020-04-29 25.23 23.89 24.28 24.64 770900.0 24.64
2020-04-28 24.56 22.71 24.44 23.44 823700.0 23.44
2020-04-27 24.27 23.52 23.52 24.03 638800.0 24.03
2020-04-24 23.29 22.28 22.8 23.14 558100.0 23.14
2020-04-23 22.73 22.14 22.33 22.64 838400.0 22.64
2020-04-22 22.43 21.56 21.7 22.06 739500.0 22.06
2020-04-21 22.21 21.14 22.0 21.43 602500.0 21.43
2020-04-20 23.18 22.03 22.08 22.69 673800.0 22.69
2020-04-17 22.56 21.89 22.15 22.35 586500.0 22.35
2020-04-16 22.03 21.0 21.59 21.43 727300.0 21.43
2020-04-15 21.91 21.09 21.71 21.37 696600.0 21.37
2020-04-14 23.18 21.9 22.74 22.45 918000.0 22.45
2020-04-13 23.3 21.93 22.99 21.94 1800300.0 21.94
2020-04-09 23.5 20.85 21.01 23.36 995000.0 23.36
2020-04-08 20.99 19.74 20.6 20.7 1086400.0 20.7
2020-04-07 23.37 19.73 22.97 20.0 1357500.0 20.0
2020-04-06 22.83 21.5 21.61 22.57 681800.0 22.57
2020-04-03 21.35 19.93 20.67 20.72 845700.0 20.72
2020-04-02 21.94 20.06 20.88 20.77 1113400.0 20.77
2020-04-01 22.56 20.5 22.28 20.93 1240700.0 20.93
2020-03-31 23.72 22.04 23.23 22.75 1320900.0 22.75
2020-03-30 23.89 22.77 23.41 23.32 1040700.0 23.32
2020-03-27 22.97 20.52 21.72 22.65 1122400.0 22.65
2020-03-26 23.58 21.64 22.37 22.57 1158600.0 22.57
2020-03-25 22.24 19.4 19.54 21.85 1793200.0 21.85
2020-03-24 20.75 18.38 19.62 19.5 1393400.0 19.5
2020-03-23 18.97 16.4 17.27 18.1 1332000.0 18.1
2020-03-20 18.17 16.31 17.44 16.49 1532000.0 16.49
2020-03-19 17.59 14.55 14.78 17.1 1690300.0 17.1
2020-03-18 16.25 14.08 15.65 14.95 1211300.0 14.95
2020-03-17 17.34 15.22 17.31 16.51 2113400.0 16.51
2020-03-16 18.86 16.59 18.83 16.73 1384700.0 16.73
2020-03-13 21.33 18.45 20.95 20.67 1540600.0 20.67
2020-03-12 20.51 18.31 18.75 20.1 1664100.0 20.1
2020-03-11 21.3 19.71 20.76 20.35 1169400.0 20.35
2020-03-10 21.46 19.91 20.63 21.44 1763600.0 21.44
2020-03-09 20.77 19.68 20.29 19.77 1980700.0 19.77
2020-03-06 22.94 21.2 22.05 21.84 2363600.0 21.84
2020-03-05 24.5 22.75 24.0 23.04 1850000.0 23.04
2020-03-04 25.48 24.11 25.24 24.68 3235600.0 24.68
2020-03-03 25.98 23.84 25.85 24.87 2192400.0 24.87
2020-03-02 26.87 25.0 26.75 25.96 1729700.0 25.96
2020-02-28 27.02 24.76 25.51 26.46 2572300.0 26.46
2020-02-27 28.12 26.46 27.83 26.5 2658400.0 26.5
2020-02-26 30.65 28.37 30.65 28.67 1383900.0 28.67
2020-02-25 31.76 30.0 31.56 30.49 1124300.0 30.49
2020-02-24 31.94 30.64 30.71 31.36 1048700.0 31.36
2020-02-21 33.55 31.55 32.2 32.32 1325900.0 32.32
2020-02-20 33.28 31.55 32.0 32.29 1661600.0 32.29
2020-02-19 33.4 32.27 33.35 32.66 2104300.0 32.66
2020-02-18 34.03 32.01 33.97 32.64 2544700.0 32.64