Singapore markets closed
Straits Times Index
3,287.75 -5.38 (-0.16%) S&P 500
5,010.19 -61.44 (-1.21%) Dow
37,828.19 -632.73 (-1.65%) Nasdaq
15,491.12 -221.63 (-1.41%) Bitcoin USD
63,726.04 -2,192.65 (-3.33%) CMC Crypto 200
1,374.94 -7.63 (-0.55%)
LivePerson, Inc. (LPSN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 10:23AM EDT. Market open.
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 Apr 2024 | 0.5055 | 0.5091 | 0.4600 | 0.4701 | 0.4701 | 723,753 |
| 24 Apr 2024 | 0.4700 | 0.5200 | 0.4700 | 0.5100 | 0.5100 | 2,539,700 |
| 23 Apr 2024 | 0.4600 | 0.5100 | 0.4500 | 0.5000 | 0.5000 | 5,456,100 |
| 22 Apr 2024 | 0.5100 | 0.5100 | 0.4600 | 0.4600 | 0.4600 | 3,106,900 |
| 19 Apr 2024 | 0.5500 | 0.5500 | 0.4900 | 0.5100 | 0.5100 | 4,440,500 |
| 18 Apr 2024 | 0.6000 | 0.6000 | 0.5500 | 0.5600 | 0.5600 | 2,677,600 |
| 17 Apr 2024 | 0.5700 | 0.6300 | 0.5700 | 0.5800 | 0.5800 | 3,230,800 |
| 16 Apr 2024 | 0.6200 | 0.6200 | 0.5500 | 0.5700 | 0.5700 | 5,341,100 |
| 15 Apr 2024 | 0.6100 | 0.6700 | 0.5900 | 0.6200 | 0.6200 | 4,728,400 |
| 12 Apr 2024 | 0.6500 | 0.6700 | 0.5700 | 0.6000 | 0.6000 | 7,070,700 |
| 11 Apr 2024 | 0.7300 | 0.7300 | 0.6500 | 0.6500 | 0.6500 | 5,086,100 |
| 10 Apr 2024 | 0.7700 | 0.7900 | 0.7100 | 0.7300 | 0.7300 | 4,615,500 |
| 09 Apr 2024 | 0.8000 | 0.8700 | 0.7900 | 0.7900 | 0.7900 | 4,774,800 |
| 08 Apr 2024 | 0.8000 | 0.8200 | 0.7700 | 0.8000 | 0.8000 | 3,513,700 |
| 05 Apr 2024 | 0.8500 | 0.8500 | 0.7600 | 0.7800 | 0.7800 | 3,975,200 |
| 04 Apr 2024 | 0.9300 | 0.9400 | 0.8300 | 0.8300 | 0.8300 | 5,073,400 |
| 03 Apr 2024 | 0.9300 | 0.9700 | 0.9100 | 0.9200 | 0.9200 | 2,439,800 |
| 02 Apr 2024 | 0.9500 | 0.9600 | 0.9100 | 0.9400 | 0.9400 | 2,755,900 |
| 01 Apr 2024 | 1.0100 | 1.0100 | 0.9300 | 0.9800 | 0.9800 | 3,466,200 |
| 28 Mar 2024 | 1.0500 | 1.0900 | 0.9800 | 1.0000 | 1.0000 | 3,102,600 |
| 27 Mar 2024 | 1.0500 | 1.0800 | 1.0200 | 1.0700 | 1.0700 | 1,779,200 |
| 26 Mar 2024 | 1.0600 | 1.1100 | 1.0300 | 1.0400 | 1.0400 | 1,402,700 |
| 25 Mar 2024 | 1.0200 | 1.0700 | 1.0100 | 1.0400 | 1.0400 | 1,447,000 |
| 22 Mar 2024 | 1.0200 | 1.0200 | 0.9800 | 1.0100 | 1.0100 | 2,483,900 |
| 21 Mar 2024 | 1.1500 | 1.1800 | 0.9800 | 1.0200 | 1.0200 | 3,183,800 |
| 20 Mar 2024 | 1.0700 | 1.1400 | 1.0400 | 1.1300 | 1.1300 | 2,121,800 |
| 19 Mar 2024 | 1.0000 | 1.0800 | 0.9700 | 1.0600 | 1.0600 | 3,053,300 |
| 18 Mar 2024 | 1.0300 | 1.0300 | 0.9600 | 1.0000 | 1.0000 | 2,936,400 |
| 15 Mar 2024 | 0.9800 | 1.0400 | 0.9600 | 1.0200 | 1.0200 | 3,472,900 |
| 14 Mar 2024 | 1.0900 | 1.0900 | 0.9800 | 0.9800 | 0.9800 | 3,549,700 |
| 13 Mar 2024 | 1.0300 | 1.0800 | 0.9900 | 1.0400 | 1.0400 | 3,908,700 |
| 12 Mar 2024 | 1.0600 | 1.0700 | 0.9800 | 1.0100 | 1.0100 | 3,552,200 |
| 11 Mar 2024 | 1.1300 | 1.1600 | 1.0500 | 1.0600 | 1.0600 | 1,998,400 |
| 08 Mar 2024 | 1.1200 | 1.2300 | 1.1100 | 1.1800 | 1.1800 | 3,221,500 |
| 07 Mar 2024 | 1.1600 | 1.2400 | 1.0900 | 1.1000 | 1.1000 | 5,673,700 |
| 06 Mar 2024 | 1.1400 | 1.1600 | 0.9800 | 1.0100 | 1.0100 | 6,223,900 |
| 05 Mar 2024 | 1.2500 | 1.2500 | 1.1300 | 1.1300 | 1.1300 | 3,556,400 |
| 04 Mar 2024 | 1.3600 | 1.3700 | 1.2000 | 1.2600 | 1.2600 | 6,267,200 |
| 01 Mar 2024 | 1.2900 | 1.3800 | 1.2400 | 1.3000 | 1.3000 | 5,632,700 |
| 29 Feb 2024 | 1.7100 | 1.7500 | 1.2100 | 1.2700 | 1.2700 | 18,631,000 |
| 28 Feb 2024 | 2.5700 | 2.6100 | 2.3900 | 2.4000 | 2.4000 | 3,311,500 |
| 27 Feb 2024 | 2.6800 | 2.7300 | 2.5500 | 2.5700 | 2.5700 | 2,789,300 |
| 26 Feb 2024 | 2.4500 | 2.6200 | 2.4200 | 2.5600 | 2.5600 | 2,543,100 |
| 23 Feb 2024 | 2.3600 | 2.4400 | 2.3000 | 2.4300 | 2.4300 | 1,070,900 |
| 22 Feb 2024 | 2.5100 | 2.5200 | 2.3400 | 2.3800 | 2.3800 | 1,744,600 |
| 21 Feb 2024 | 2.4700 | 2.4800 | 2.3700 | 2.3900 | 2.3900 | 1,276,500 |
| 20 Feb 2024 | 2.4800 | 2.5000 | 2.4400 | 2.4900 | 2.4900 | 776,900 |
| 16 Feb 2024 | 2.5600 | 2.5700 | 2.4700 | 2.5100 | 2.5100 | 1,473,300 |
| 15 Feb 2024 | 2.5700 | 2.6300 | 2.5200 | 2.5700 | 2.5700 | 1,124,300 |
| 14 Feb 2024 | 2.5600 | 2.5900 | 2.4900 | 2.5500 | 2.5500 | 849,500 |
| 13 Feb 2024 | 2.6600 | 2.6600 | 2.4800 | 2.5100 | 2.5100 | 1,932,400 |
| 12 Feb 2024 | 2.6600 | 2.8400 | 2.6500 | 2.7900 | 2.7900 | 1,436,300 |
| 09 Feb 2024 | 2.7100 | 2.7500 | 2.5900 | 2.6600 | 2.6600 | 810,800 |
| 08 Feb 2024 | 2.6300 | 2.6900 | 2.6100 | 2.6700 | 2.6700 | 790,100 |
| 07 Feb 2024 | 2.6900 | 2.6900 | 2.5500 | 2.6200 | 2.6200 | 796,200 |
| 06 Feb 2024 | 2.6200 | 2.7200 | 2.5900 | 2.6900 | 2.6900 | 771,000 |
| 05 Feb 2024 | 2.6900 | 2.7000 | 2.5000 | 2.5900 | 2.5900 | 1,170,900 |
| 02 Feb 2024 | 2.6200 | 2.7200 | 2.4500 | 2.6700 | 2.6700 | 1,749,900 |
| 01 Feb 2024 | 2.8300 | 2.8400 | 2.6300 | 2.6400 | 2.6400 | 1,126,100 |
| 31 Jan 2024 | 2.9500 | 2.9600 | 2.7700 | 2.8000 | 2.8000 | 1,154,600 |
| 30 Jan 2024 | 3.0500 | 3.0500 | 2.9100 | 2.9200 | 2.9200 | 1,213,400 |
| 29 Jan 2024 | 3.0300 | 3.1000 | 2.9600 | 3.0900 | 3.0900 | 601,500 |
| 26 Jan 2024 | 3.0800 | 3.2200 | 2.9900 | 3.0200 | 3.0200 | 554,000 |
| 25 Jan 2024 | 3.0800 | 3.1900 | 3.0500 | 3.1000 | 3.1000 | 910,300 |
| 24 Jan 2024 | 3.2000 | 3.2900 | 3.0300 | 3.0400 | 3.0400 | 1,090,700 |
| 23 Jan 2024 | 3.0300 | 3.1500 | 2.9600 | 3.1400 | 3.1400 | 1,371,800 |
| 22 Jan 2024 | 2.9400 | 3.1200 | 2.9200 | 3.0200 | 3.0200 | 1,564,600 |
| 19 Jan 2024 | 2.9200 | 2.9200 | 2.7600 | 2.8700 | 2.8700 | 1,549,300 |
| 18 Jan 2024 | 3.1100 | 3.1200 | 2.8900 | 2.9400 | 2.9400 | 1,075,900 |
| 17 Jan 2024 | 3.1200 | 3.1200 | 2.9600 | 3.0200 | 3.0200 | 1,661,900 |
| 16 Jan 2024 | 3.3800 | 3.3900 | 3.1200 | 3.1900 | 3.1900 | 1,844,900 |
| 12 Jan 2024 | 3.7300 | 3.8500 | 3.4200 | 3.4400 | 3.4400 | 1,873,300 |
| 11 Jan 2024 | 3.6500 | 3.8500 | 3.5400 | 3.6500 | 3.6500 | 2,279,500 |
| 10 Jan 2024 | 3.4600 | 3.7800 | 3.3200 | 3.5700 | 3.5700 | 3,376,600 |
| 09 Jan 2024 | 3.8100 | 3.9800 | 3.4500 | 3.4900 | 3.4900 | 3,258,600 |
| 08 Jan 2024 | 3.6500 | 3.7700 | 3.5900 | 3.6200 | 3.6200 | 1,026,300 |
| 05 Jan 2024 | 3.5600 | 3.7200 | 3.5300 | 3.6700 | 3.6700 | 972,600 |
| 04 Jan 2024 | 3.6000 | 3.6300 | 3.5000 | 3.5800 | 3.5800 | 1,638,900 |
| 03 Jan 2024 | 3.6500 | 3.6500 | 3.4800 | 3.6100 | 3.6100 | 1,702,900 |
| 02 Jan 2024 | 3.7900 | 3.7900 | 3.6400 | 3.6600 | 3.6600 | 1,762,100 |
| 29 Dec 2023 | 3.7600 | 3.8200 | 3.6600 | 3.7900 | 3.7900 | 1,377,900 |
| 28 Dec 2023 | 3.6000 | 3.7900 | 3.5700 | 3.7700 | 3.7700 | 1,249,000 |
| 27 Dec 2023 | 3.5100 | 3.6200 | 3.5100 | 3.6000 | 3.6000 | 1,349,200 |
| 26 Dec 2023 | 3.4900 | 3.5800 | 3.4800 | 3.5400 | 3.5400 | 1,251,000 |
| 22 Dec 2023 | 3.4700 | 3.5400 | 3.4200 | 3.5100 | 3.5100 | 889,300 |
| 21 Dec 2023 | 3.3300 | 3.4500 | 3.3200 | 3.4400 | 3.4400 | 1,019,400 |
| 20 Dec 2023 | 3.4200 | 3.5200 | 3.2300 | 3.2500 | 3.2500 | 1,320,300 |
| 19 Dec 2023 | 3.3400 | 3.5300 | 3.3400 | 3.4300 | 3.4300 | 1,324,700 |
| 18 Dec 2023 | 3.3400 | 3.3600 | 3.2500 | 3.2900 | 3.2900 | 1,116,300 |
| 15 Dec 2023 | 3.4500 | 3.4700 | 3.2800 | 3.3100 | 3.3100 | 1,994,200 |
| 14 Dec 2023 | 3.3800 | 3.5800 | 3.3300 | 3.4100 | 3.4100 | 2,176,800 |
| 13 Dec 2023 | 3.2400 | 3.3300 | 3.0500 | 3.3200 | 3.3200 | 2,740,800 |
| 12 Dec 2023 | 3.3000 | 3.3000 | 3.2200 | 3.2300 | 3.2300 | 673,800 |
| 11 Dec 2023 | 3.4500 | 3.4500 | 3.2800 | 3.3000 | 3.3000 | 875,900 |
| 08 Dec 2023 | 3.2700 | 3.4900 | 3.2300 | 3.4500 | 3.4500 | 1,364,100 |
| 07 Dec 2023 | 3.2200 | 3.3000 | 3.1900 | 3.3000 | 3.3000 | 1,293,900 |
| 06 Dec 2023 | 3.1600 | 3.3000 | 3.1400 | 3.1600 | 3.1600 | 1,621,400 |
| 05 Dec 2023 | 3.1100 | 3.1600 | 3.0200 | 3.0800 | 3.0800 | 1,262,800 |
| 04 Dec 2023 | 3.1300 | 3.2100 | 2.9800 | 3.1100 | 3.1100 | 962,200 |
| 01 Dec 2023 | 2.8400 | 3.1800 | 2.8000 | 3.1600 | 3.1600 | 1,794,500 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.