Stockscreener 앱 받기
0.8611
2.96%
-0.0263
시간 외 거래:
.85
-0.0111
-1.29%
Liveperson Inc 주식 (LPSN) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05-05 | $0.895 | $0.8566 | $0.0384 | 490,491.0 | -2.96% |
| 2025-05-02 | $0.9189 | $0.871 | $0.0479 | 612,203.0 | +3.38% |
| 2025-05-01 | $0.924 | $0.8584 | $0.0656 | 673,788.0 | -1.33% |
| 2025-04-30 | $0.8715 | $0.82 | $0.0515 | 500,804.0 | -1.14% |
| 2025-04-29 | $0.8979 | $0.8412 | $0.0567 | 581,171.0 | -0.32% |
| 2025-04-28 | $0.8991 | $0.83 | $0.0691 | 740,659.0 | +4.10% |
| 2025-04-25 | $0.8698 | $0.83 | $0.0398 | 633,789.0 | +1.85% |
| 2025-04-24 | $0.8568 | $0.7702 | $0.0866 | 1,026,574.0 | +8.54% |
| 2025-04-23 | $0.7851 | $0.7428 | $0.0423 | 918,234.0 | +6.87% |
| 2025-04-22 | $0.7377 | $0.709 | $0.0287 | 644,647.0 | +0.89% |
| 2025-04-21 | $0.7493 | $0.675 | $0.0743 | 851,282.0 | -5.10% |
| 2025-04-17 | $0.765 | $0.7289 | $0.0361 | 320,843.0 | +1.67% |
| 2025-04-16 | $0.7788 | $0.7205 | $0.0583 | 380,309.0 | -5.19% |
| 2025-04-15 | $0.8139 | $0.7479 | $0.066 | 584,101.0 | -0.29% |
| 2025-04-14 | $0.818 | $0.7503 | $0.0677 | 1,069,632.0 | +4.99% |
| 2025-04-11 | $0.7579 | $0.6901 | $0.0678 | 697,542.0 | +5.20% |
| 2025-04-10 | $0.73 | $0.6744 | $0.0556 | 1,209,870.0 | -4.55% |
| 2025-04-09 | $0.763 | $0.623 | $0.14 | 2,944,745.0 | +11.65% |
| 2025-04-08 | $0.7354 | $0.6556 | $0.0798 | 994,815.0 | -5.31% |
| 2025-04-07 | $0.77 | $0.624 | $0.146 | 2,004,772.0 | +3.66% |
Liveperson Inc 주식 (LPSN) 연도별 가격 이력
이 심층 분석에서는 Liveperson Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 LPSN 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Liveperson Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Liveperson Inc 주식 (LPSN) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05 | $0.924 | $0.8566 | $0.0674 | 2,266,973.0 | -1.02% |
| 2025-04 | $0.8991 | $0.6102 | $0.2889 | 23,579,530.0 | +8.87% |
| 2025-03 | $1.13 | $0.7636 | $0.3647 | 27,153,105.0 | -26.01% |
| 2025-02 | $1.48 | $1.03 | $0.445 | 32,532,600.0 | -25.00% |
| 2025-01 | $1.88 | $1.21 | $0.67 | 98,120,395.0 | -5.26% |
Liveperson Inc 주식 (LPSN) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $1.38 | $0.7716 | $0.6084 | 52,710,672.0 | +39.10% |
| 2024-11 | $1.28 | $0.7626 | $0.5224 | 45,831,174.0 | -17.75% |
| 2024-10 | $1.29 | $1.06 | $0.23 | 30,977,137.0 | -7.81% |
| 2024-09 | $1.35 | $1.01 | $0.34 | 43,742,672.0 | +4.07% |
| 2024-08 | $1.79 | $0.96 | $0.83 | 78,994,080.0 | +2.07% |
| 2024-07 | $1.60 | $0.57 | $1.03 | 98,926,217.0 | +107.58% |
| 2024-06 | $0.75 | $0.5224 | $0.2276 | 47,960,546.0 | -15.43% |
| 2024-05 | $0.888 | $0.4833 | $0.4047 | 82,889,776.0 | +37.03% |
| 2024-04 | $1.01 | $0.4505 | $0.5595 | 86,327,969.0 | -49.78% |
| 2024-03 | $1.38 | $0.9551 | $0.4249 | 68,063,634.0 | -21.46% |
| 2024-02 | $2.84 | $1.21 | $1.63 | 45,833,766.0 | -54.64% |
| 2024-01 | $3.98 | $2.76 | $1.22 | 32,467,649.0 | -26.12% |
Liveperson Inc 주식 (LPSN) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $3.82 | $2.80 | $1.02 | 27,651,306.0 | +33.45% |
| 2023-11 | $3.40 | $2.55 | $0.8494 | 33,477,702.0 | +7.58% |
| 2023-10 | $3.96 | $2.33 | $1.63 | 38,915,971.0 | -32.13% |
| 2023-09 | $4.74 | $3.78 | $0.96 | 35,904,643.0 | -7.38% |
| 2023-08 | $5.98 | $3.76 | $2.22 | 49,382,612.0 | -11.58% |
| 2023-07 | $6.41 | $4.03 | $2.38 | 51,956,536.0 | +5.09% |
| 2023-06 | $4.76 | $3.19 | $1.58 | 64,222,712.0 | +22.83% |
| 2023-05 | $5.99 | $3.54 | $2.45 | 45,542,712.0 | -20.52% |
| 2023-04 | $5.62 | $4.11 | $1.51 | 26,031,326.0 | +4.99% |
| 2023-03 | $12.03 | $3.57 | $8.46 | 72,505,504.0 | -56.42% |
| 2023-02 | $18.17 | $9.70 | $8.47 | 24,628,859.0 | -21.43% |
| 2023-01 | $13.10 | $9.71 | $3.39 | 13,006,051.0 | +27.02% |
1.87%
0.10%
자본화:
|
볼륨(24시간):