Stockscreener 앱 받기
2.54
4.15%
-0.11
Liveperson Inc 주식 (LPSN) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05-05 | $2.70 | $2.52 | $0.175 | 141,045.0 | -4.15% |
| 2026-05-04 | $2.72 | $2.61 | $0.1099 | 92,952.0 | -1.12% |
| 2026-05-01 | $2.69 | $2.48 | $0.2099 | 104,065.0 | +5.51% |
| 2026-04-30 | $2.57 | $2.49 | $0.08 | 101,101.0 | +2.83% |
| 2026-04-29 | $2.67 | $2.45 | $0.22 | 134,606.0 | -7.49% |
| 2026-04-28 | $2.76 | $2.64 | $0.12 | 125,243.0 | -0.37% |
| 2026-04-27 | $2.72 | $2.63 | $0.085 | 96,671.0 | -1.47% |
| 2026-04-24 | $2.73 | $2.59 | $0.1422 | 152,602.0 | +1.68% |
| 2026-04-23 | $2.76 | $2.55 | $0.2099 | 198,185.0 | -5.14% |
| 2026-04-22 | $3.24 | $2.71 | $0.5301 | 414,489.0 | -10.48% |
| 2026-04-21 | $3.50 | $3.09 | $0.4099 | 694,498.0 | -5.41% |
| 2026-04-20 | $3.33 | $3.08 | $0.255 | 81,310.0 | +1.52% |
| 2026-04-17 | $3.45 | $3.22 | $0.23 | 124,445.0 | -0.30% |
| 2026-04-16 | $3.30 | $3.12 | $0.178 | 59,176.0 | +2.17% |
| 2026-04-15 | $3.23 | $3.06 | $0.1651 | 159,235.0 | +7.33% |
| 2026-04-14 | $3.06 | $2.90 | $0.16 | 88,632.0 | +2.74% |
| 2026-04-13 | $2.92 | $2.70 | $0.22 | 75,343.0 | +6.57% |
| 2026-04-10 | $2.85 | $2.72 | $0.13 | 92,644.0 | -2.49% |
| 2026-04-09 | $2.81 | $2.70 | $0.115 | 65,758.0 | +0.72% |
| 2026-04-08 | $2.99 | $2.78 | $0.21 | 87,100.0 | +1.09% |
| 2026-04-07 | $2.85 | $2.73 | $0.125 | 76,193.0 | -0.36% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05 | $2.72 | $2.48 | $0.24 | 479,107.0 | +0.00% |
| 2026-04 | $3.50 | $2.45 | $1.05 | 3,037,349.0 | -0.39% |
| 2026-03 | $3.43 | $2.37 | $1.06 | 3,731,801.0 | -11.15% |
| 2026-02 | $3.20 | $2.56 | $0.64 | 2,021,542.0 | -6.82% |
| 2026-01 | $4.23 | $2.94 | $1.30 | 3,725,734.0 | -20.41% |
Liveperson Inc 주식 (LPSN) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $5.49 | $3.91 | $1.58 | 4,251,858.0 | -17.87% |
| 2025-11 | $7.54 | $4.47 | $3.07 | 14,994,798.0 | -21.08% |
| 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% |
0.34%
0.04%
자본화:
|
볼륨(24시간):