Stockscreener 앱 받기
1.10
2.80%
0.03
시장 영업 전:
1.11
0.01
+0.91%
Liveperson Inc 주식 (LPSN) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-07-03 | $1.11 | $1.06 | $0.055 | 1,119,705.0 | +2.80% |
| 2025-07-02 | $1.14 | $0.9745 | $0.1655 | 3,073,846.0 | +8.98% |
| 2025-07-01 | $1.03 | $0.961 | $0.069 | 1,572,007.0 | -2.79% |
| 2025-06-30 | $1.01 | $0.9343 | $0.0807 | 1,908,178.0 | +8.59% |
| 2025-06-27 | $1.04 | $0.875 | $0.165 | 3,425,418.0 | -4.14% |
| 2025-06-26 | $0.9869 | $0.9135 | $0.0734 | 4,818,632.0 | +14.94% |
| 2025-06-25 | $0.876 | $0.733 | $0.143 | 1,772,897.0 | +10.02% |
| 2025-06-24 | $0.7991 | $0.7476 | $0.0515 | 1,274,924.0 | -0.35% |
| 2025-06-23 | $0.7764 | $0.7229 | $0.0535 | 898,646.0 | +4.56% |
| 2025-06-20 | $0.7683 | $0.73 | $0.0383 | 389,855.0 | -1.07% |
| 2025-06-18 | $0.7774 | $0.74 | $0.0374 | 312,102.0 | -1.63% |
| 2025-06-17 | $0.7947 | $0.7481 | $0.0466 | 628,377.0 | -1.71% |
| 2025-06-16 | $0.7772 | $0.7135 | $0.0637 | 1,634,802.0 | +13.07% |
| 2025-06-13 | $0.7299 | $0.6808 | $0.0491 | 800,639.0 | -3.96% |
| 2025-06-12 | $0.74 | $0.70 | $0.04 | 1,126,735.0 | -5.64% |
| 2025-06-11 | $0.7801 | $0.7469 | $0.0332 | 502,337.0 | -1.65% |
| 2025-06-10 | $0.7878 | $0.7522 | $0.0356 | 650,264.0 | -2.28% |
| 2025-06-09 | $0.816 | $0.7725 | $0.0435 | 600,105.0 | -0.19% |
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 |
|---|---|---|---|---|---|
| 2025-07 | $1.14 | $0.961 | $0.179 | 6,885,263.0 | +8.91% |
| 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% |
0.43%
자본화:
|
볼륨(24시간):