Stockscreener 앱 받기
6.15
2.54%
-0.16
시간 외 거래:
6.24
0.09
+1.46%
Liveperson Inc 주식 (LPSN) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
| 2025-10-24 | $6.78 | $6.36 | $0.42 | 212,779.0 | -3.90% |
| 2025-10-23 | $6.70 | $5.97 | $0.73 | 269,297.0 | +11.91% |
| 2025-10-22 | $6.35 | $5.90 | $0.45 | 354,771.0 | -5.99% |
| 2025-10-21 | $6.74 | $5.90 | $0.84 | 399,174.0 | +3.26% |
| 2025-10-20 | $6.42 | $6.02 | $0.3998 | 278,346.0 | +1.32% |
| 2025-10-17 | $6.13 | $5.60 | $0.53 | 221,132.0 | +3.59% |
| 2025-10-16 | $6.35 | $5.82 | $0.53 | 481,571.0 | +1.21% |
| 2025-10-15 | $6.45 | $5.65 | $0.80 | 612,141.0 | -11.89% |
| 2025-10-14 | $6.64 | $5.44 | $1.20 | 612,736.0 | +13.49% |
| 2025-10-13 | $6.41 | $5.72 | $0.69 | 475,533.0 | +1,320% |
| 2025-10-10 | $0.4599 | $0.3901 | $0.0698 | 9,923,007.0 | -6.18% |
| 2025-10-09 | $0.5231 | $0.43 | $0.0931 | 16,299,142.0 | -20.13% |
| 2025-10-08 | $0.5623 | $0.5241 | $0.0382 | 3,782,023.0 | +0.39% |
| 2025-10-07 | $0.59 | $0.518 | $0.072 | 6,842,185.0 | -3.58% |
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 |
|---|---|---|---|---|---|
| 2025-11 | $6.52 | $6.08 | $0.44 | 378,562.0 | -2.54% |
| 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% |
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% |
0.82%
1.20%
자본화:
|
볼륨(24시간):