Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic
  • Search Hotels in Sausalito

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

LivePerson, Inc. - Common Stock (NQ:LPSN)

1.020 +0.010 (+0.99%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 25, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 25, 2025 1.020 1.030 0.9500 1.020 944,030 +0.01(+0.99%)
Jul 24, 2025 0.9900 1.070 0.9900 1.010 1,746,433 +0.01(+1.00%)
Jul 23, 2025 1.010 1.050 0.9767 1.000 967,160 +0.00(+0.00%)
Jul 22, 2025 0.9600 1.020 0.9307 1.000 781,370 +0.04(+4.56%)
Jul 21, 2025 0.9966 1.010 0.9405 0.9564 1,283,074 -0.03(-3.50%)
Jul 18, 2025 1.010 1.030 0.9801 0.9911 699,826 -0.02(-1.87%)
Jul 17, 2025 0.9500 1.055 0.9456 1.010 1,619,118 +0.05(+5.73%)
Jul 16, 2025 0.9168 0.9585 0.9168 0.9553 572,228 +0.02(+2.50%)
Jul 15, 2025 0.9469 0.9590 0.9112 0.9320 758,238 -0.02(-1.62%)
Jul 14, 2025 0.9100 1.000 0.9100 0.9473 1,555,644 +0.03(+3.76%)
Jul 11, 2025 0.9600 0.9917 0.8949 0.9130 1,630,149 -0.06(-6.04%)
Jul 10, 2025 1.050 1.050 0.9504 0.9717 1,655,827 -0.08(-7.46%)
Jul 09, 2025 1.100 1.100 1.030 1.050 1,362,398 -0.04(-3.67%)
Jul 08, 2025 1.080 1.130 1.045 1.090 1,145,324 +0.01(+0.93%)
Jul 07, 2025 1.110 1.175 1.040 1.080 2,512,247 -0.02(-1.82%)
Jul 03, 2025 1.080 1.115 1.060 1.100 1,119,705 +0.03(+2.80%)
Jul 02, 2025 0.9800 1.140 0.9745 1.070 3,079,763 +0.09(+8.98%)
Jul 01, 2025 0.9900 1.030 0.9610 0.9818 1,572,703 -0.03(-2.79%)
Jun 30, 2025 0.9400 1.015 0.9343 1.010 1,930,751 +0.08(+8.59%)
Jun 27, 2025 0.9800 1.040 0.8750 0.9301 3,453,088 -0.04(-4.14%)
Jun 26, 2025 0.9292 0.9869 0.9135 0.9703 4,838,180 +0.13(+14.94%)
Jun 25, 2025 0.7614 0.8760 0.7330 0.8442 2,247,888 +0.08(+10.02%)
Jun 24, 2025 0.7800 0.7991 0.7476 0.7673 1,275,262 -0.00(-0.35%)
Jun 23, 2025 0.7365 0.7764 0.7229 0.7700 903,845 +0.03(+4.56%)
Jun 20, 2025 0.7445 0.7683 0.7300 0.7364 396,039 -0.01(-1.07%)
Jun 18, 2025 0.7685 0.7774 0.7400 0.7444 331,680 -0.01(-1.63%)
Jun 17, 2025 0.7600 0.7947 0.7481 0.7567 629,901 -0.01(-1.71%)
Jun 16, 2025 0.7253 0.7772 0.7135 0.7699 1,636,054 +0.09(+13.07%)
Jun 13, 2025 0.7100 0.7299 0.6808 0.6809 815,856 -0.03(-3.96%)
Jun 12, 2025 0.7300 0.7400 0.7000 0.7090 1,127,500 -0.04(-5.64%)
Jun 11, 2025 0.7631 0.7801 0.7469 0.7514 506,204 -0.01(-1.65%)
Jun 10, 2025 0.7790 0.7878 0.7522 0.7640 650,269 -0.02(-2.28%)
Jun 09, 2025 0.7776 0.8160 0.7725 0.7818 602,250 -0.00(-0.19%)
Jun 06, 2025 0.7600 0.7999 0.7600 0.7833 635,544 +0.03(+3.45%)
Jun 05, 2025 0.7720 0.8090 0.7550 0.7572 530,135 -0.03(-3.48%)
Jun 04, 2025 0.7700 0.8068 0.7666 0.7845 405,086 +0.01(+1.88%)
Jun 03, 2025 0.7681 0.8100 0.7589 0.7700 457,042 -0.01(-1.24%)
Jun 02, 2025 0.7100 0.7800 0.7100 0.7797 1,061,220 +0.06(+7.83%)
May 30, 2025 0.7300 0.7625 0.7110 0.7231 2,498,799 -0.01(-1.23%)
May 29, 2025 0.7600 0.7679 0.7210 0.7321 579,658 -0.03(-3.43%)
May 28, 2025 0.7724 0.7983 0.7279 0.7581 783,071 -0.02(-2.31%)
May 27, 2025 0.7400 0.7768 0.7325 0.7760 1,046,946 +0.06(+8.00%)
May 23, 2025 0.7200 0.7200 0.6912 0.7185 835,401 +0.01(+0.91%)
May 22, 2025 0.7355 0.7429 0.6850 0.7120 1,121,586 -0.01(-1.60%)
May 21, 2025 0.7700 0.7949 0.6501 0.7236 3,176,454 -0.05(-6.96%)
May 20, 2025 0.7787 0.8083 0.7600 0.7777 658,096 -0.01(-1.19%)
May 19, 2025 0.8000 0.8000 0.7678 0.7871 808,130 -0.02(-2.62%)
May 16, 2025 0.8281 0.8300 0.7811 0.8083 582,825 -0.01(-1.49%)
May 15, 2025 0.8300 0.8434 0.7917 0.8205 807,717 -0.02(-2.30%)
May 14, 2025 0.8900 0.9274 0.8013 0.8398 1,440,718 -0.04(-4.95%)
May 13, 2025 0.9000 0.9016 0.8536 0.8835 1,024,633 +0.03(+3.55%)
May 12, 2025 0.8884 0.9191 0.8501 0.8532 654,227 -0.01(-1.22%)
May 09, 2025 0.8400 0.8715 0.8285 0.8637 391,374 +0.02(+2.09%)
May 08, 2025 0.8456 0.9872 0.8456 0.8460 1,887,678 +0.07(+8.41%)
May 07, 2025 0.8500 0.8698 0.7711 0.7804 1,159,506 -0.08(-9.49%)
May 06, 2025 0.8400 0.8790 0.8219 0.8622 503,648 +0.00(+0.13%)
May 05, 2025 0.8700 0.8950 0.8566 0.8611 512,751 -0.03(-2.96%)
May 02, 2025 0.8900 0.9189 0.8710 0.8874 620,400 +0.03(+3.38%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.
 
 
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.