ストックスクリーナーアプリを入手
4.94
3.58%
0.19
Liveperson Inc (LPSN) の株価時系列
毎日
毎週
毎月
7日
30日
60日
年初来
1年
| 日付 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2025-11-24 | $4.97 | $4.83 | $0.14 | 30,562.0 | +3.37% |
| 2025-11-21 | $4.79 | $4.47 | $0.3199 | 180,112.0 | +3.04% |
| 2025-11-20 | $4.99 | $4.56 | $0.4299 | 343,599.0 | -3.15% |
| 2025-11-19 | $5.04 | $4.63 | $0.41 | 353,451.0 | -6.85% |
| 2025-11-18 | $5.16 | $4.83 | $0.325 | 419,004.0 | -4.84% |
| 2025-11-17 | $5.42 | $5.02 | $0.4021 | 375,881.0 | +5.50% |
| 2025-11-14 | $5.61 | $5.08 | $0.526 | 561,454.0 | -10.86% |
| 2025-11-13 | $5.97 | $5.54 | $0.4259 | 524,503.0 | -6.09% |
| 2025-11-12 | $6.59 | $5.61 | $0.98 | 1,275,282.0 | +1.33% |
| 2025-11-11 | $7.54 | $5.43 | $2.11 | 8,654,458.0 | +14.50% |
| 2025-11-10 | $5.80 | $5.02 | $0.78 | 374,563.0 | -6.76% |
| 2025-11-07 | $5.63 | $5.19 | $0.4436 | 307,997.0 | +3.69% |
| 2025-11-06 | $6.20 | $5.37 | $0.828 | 391,535.0 | -7.19% |
| 2025-11-05 | $5.87 | $5.65 | $0.22 | 143,881.0 | +0.86% |
| 2025-11-04 | $6.04 | $5.72 | $0.3192 | 180,429.0 | -5.85% |
| 2025-11-03 | $6.52 | $6.08 | $0.44 | 189,281.0 | -2.54% |
| 2025-10-31 | $6.40 | $5.85 | $0.55 | 145,912.0 | +7.31% |
| 2025-10-30 | $6.15 | $5.81 | $0.3439 | 144,588.0 | -2.81% |
| 2025-10-29 | $6.25 | $5.99 | $0.26 | 174,968.0 | -4.12% |
| 2025-10-28 | $6.80 | $6.12 | $0.6793 | 238,551.0 | -3.66% |
| 2025-10-27 | $7.16 | $6.44 | $0.7151 | 442,625.0 | +2.18% |
Liveperson Inc (LPSN) 株の年ごとの株価履歴
この詳細な分析では、Liveperson Inc株の過去の価格動向について包括的な概要を提供しています。年度別のデータを探索することで、投資家はLPSN株の歴史的なパフォーマンスやボラティリティに関する貴重な洞察を得ることができます。重要な節目や変動から注目すべきトレンドまで、Liveperson Inc株価の歴史を詳しく調査することで、企業の株価が時間とともにどのように変化してきたかを理解する基盤が提供されます。
2025年のLiveperson Inc (LPSN) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2025-11 | $7.54 | $4.47 | $3.07 | 14,305,992.0 | -22.19% |
| 2025-10 | $7.16 | $0.3901 | $6.76 | 75,199,880.0 | +981.78% |
| 2025-09 | $1.01 | $0.51 | $0.50 | 80,344,324.0 | -37.41% |
| 2025-08 | $1.44 | $0.82 | $0.62 | 173,067,763.0 | -0.40% |
| 2025-07 | $1.18 | $0.88 | $0.295 | 28,666,077.0 | -7.36% |
| 2025-06 | $1.04 | $0.6808 | $0.3592 | 23,751,929.0 | +39.68% |
| 2025-05 | $0.9872 | $0.6501 | $0.3371 | 21,608,183.0 | -16.89% |
| 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% |
2024年のLiveperson Inc (LPSN) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 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% |
2023年のLiveperson Inc (LPSN) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 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% |
0.29%
0.86%
大文字化:
|
ボリューム (24 時間):