LivePerson, Inc. (LPSN)
NASDAQ: LPSN · Real-Time Price · USD
3.000
-0.210 (-6.54%)
At close: Mar 9, 2026, 4:00 PM EDT
2.967
-0.033 (-1.10%)
After-hours: Mar 9, 2026, 4:22 PM EDT
LivePerson Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 3.16 | 3.20 | 2.97 | 3.00 | 3.00 | -6.54% | 233,145 |
| Mar 6, 2026 | 3.34 | 3.37 | 3.13 | 3.21 | 3.21 | -4.75% | 86,932 |
| Mar 5, 2026 | 3.12 | 3.43 | 3.12 | 3.37 | 3.37 | 7.67% | 279,708 |
| Mar 4, 2026 | 3.11 | 3.19 | 3.09 | 3.13 | 3.13 | 1.95% | 88,857 |
| Mar 3, 2026 | 2.90 | 3.14 | 2.83 | 3.07 | 3.07 | 3.02% | 84,614 |
| Mar 2, 2026 | 2.81 | 3.06 | 2.81 | 2.98 | 2.98 | 3.83% | 85,396 |
| Feb 27, 2026 | 2.88 | 2.90 | 2.79 | 2.87 | 2.87 | -1.03% | 46,120 |
| Feb 26, 2026 | 2.79 | 2.97 | 2.79 | 2.90 | 2.90 | 2.47% | 75,700 |
| Feb 25, 2026 | 2.77 | 2.84 | 2.72 | 2.83 | 2.83 | 3.28% | 48,581 |
| Feb 24, 2026 | 2.66 | 2.86 | 2.64 | 2.74 | 2.74 | 2.24% | 69,241 |
| Feb 23, 2026 | 2.80 | 2.80 | 2.63 | 2.68 | 2.68 | -5.30% | 128,669 |
| Feb 20, 2026 | 2.77 | 2.93 | 2.72 | 2.83 | 2.83 | -0.35% | 53,323 |
| Feb 19, 2026 | 2.78 | 2.88 | 2.74 | 2.84 | 2.84 | -0.70% | 118,038 |
| Feb 18, 2026 | 2.70 | 2.95 | 2.69 | 2.86 | 2.86 | 7.12% | 153,965 |
| Feb 17, 2026 | 2.71 | 2.74 | 2.56 | 2.67 | 2.67 | -2.91% | 99,213 |
| Feb 13, 2026 | 2.81 | 2.83 | 2.69 | 2.75 | 2.75 | 0.73% | 69,707 |
| Feb 12, 2026 | 2.90 | 2.93 | 2.63 | 2.73 | 2.73 | -5.21% | 227,180 |
| Feb 11, 2026 | 3.02 | 3.05 | 2.84 | 2.88 | 2.88 | -4.00% | 79,987 |
| Feb 10, 2026 | 3.05 | 3.18 | 2.98 | 3.00 | 3.00 | -1.64% | 71,136 |
| Feb 9, 2026 | 3.02 | 3.08 | 2.94 | 3.05 | 3.05 | 0.66% | 77,748 |
| Feb 6, 2026 | 2.86 | 3.07 | 2.86 | 3.03 | 3.03 | 5.57% | 68,290 |
| Feb 5, 2026 | 3.01 | 3.08 | 2.82 | 2.87 | 2.87 | -8.60% | 94,464 |
| Feb 4, 2026 | 3.04 | 3.20 | 3.00 | 3.14 | 3.14 | 2.95% | 129,070 |
| Feb 3, 2026 | 3.04 | 3.06 | 2.88 | 3.05 | 3.05 | 1.33% | 220,567 |
| Feb 2, 2026 | 3.05 | 3.14 | 2.98 | 3.01 | 3.01 | -2.27% | 193,846 |
| Jan 30, 2026 | 3.18 | 3.27 | 3.04 | 3.08 | 3.08 | -5.81% | 125,330 |
| Jan 29, 2026 | 3.16 | 3.33 | 3.05 | 3.27 | 3.27 | 2.51% | 203,517 |
| Jan 28, 2026 | 3.13 | 3.26 | 3.12 | 3.19 | 3.19 | 0.95% | 186,854 |
| Jan 27, 2026 | 3.16 | 3.17 | 3.02 | 3.16 | 3.16 | -0.63% | 194,682 |
| Jan 26, 2026 | 3.23 | 3.32 | 3.14 | 3.18 | 3.18 | -2.15% | 176,864 |
| Jan 23, 2026 | 3.26 | 3.29 | 3.17 | 3.25 | 3.25 | -0.91% | 91,679 |
| Jan 22, 2026 | 3.06 | 3.34 | 3.04 | 3.28 | 3.28 | 7.54% | 226,847 |
| Jan 21, 2026 | 2.97 | 3.11 | 2.94 | 3.05 | 3.05 | 0.66% | 164,429 |
| Jan 20, 2026 | 3.00 | 3.16 | 2.96 | 3.03 | 3.03 | -3.19% | 257,363 |
| Jan 16, 2026 | 3.26 | 3.28 | 3.10 | 3.13 | 3.13 | -4.28% | 223,510 |
| Jan 15, 2026 | 3.54 | 3.54 | 3.26 | 3.27 | 3.27 | -7.89% | 251,588 |
| Jan 14, 2026 | 3.78 | 3.79 | 3.50 | 3.55 | 3.55 | -6.58% | 378,217 |
| Jan 13, 2026 | 3.86 | 3.89 | 3.70 | 3.80 | 3.80 | -3.55% | 158,819 |
| Jan 12, 2026 | 3.83 | 3.98 | 3.76 | 3.94 | 3.94 | 2.60% | 188,799 |
| Jan 9, 2026 | 4.03 | 4.12 | 3.76 | 3.84 | 3.84 | -4.71% | 185,559 |
| Jan 8, 2026 | 4.00 | 4.09 | 3.91 | 4.03 | 4.03 | 0.25% | 158,014 |
| Jan 7, 2026 | 4.14 | 4.19 | 4.02 | 4.02 | 4.02 | -3.60% | 81,982 |
| Jan 6, 2026 | 4.07 | 4.18 | 4.05 | 4.17 | 4.17 | 2.21% | 80,946 |
| Jan 5, 2026 | 3.93 | 4.23 | 3.93 | 4.08 | 4.08 | 4.88% | 219,100 |
| Jan 2, 2026 | 3.88 | 3.97 | 3.79 | 3.89 | 3.89 | 0.52% | 209,205 |
| Dec 31, 2025 | 4.03 | 4.08 | 3.87 | 3.87 | 3.87 | -5.38% | 353,744 |
| Dec 30, 2025 | 4.02 | 4.11 | 4.00 | 4.09 | 4.09 | 2.51% | 237,808 |
| Dec 29, 2025 | 4.04 | 4.18 | 3.91 | 3.99 | 3.99 | -2.92% | 218,077 |
| Dec 26, 2025 | 4.06 | 4.12 | 3.98 | 4.11 | 4.11 | -0.72% | 164,866 |
| Dec 24, 2025 | 4.17 | 4.18 | 4.04 | 4.14 | 4.14 | 0.24% | 209,488 |
| Dec 23, 2025 | 4.28 | 4.29 | 4.06 | 4.13 | 4.13 | -4.40% | 227,177 |
| Dec 22, 2025 | 4.22 | 4.39 | 4.18 | 4.32 | 4.32 | 2.37% | 266,276 |
| Dec 19, 2025 | 4.31 | 4.31 | 4.05 | 4.22 | 4.22 | -2.76% | 637,770 |
| Dec 18, 2025 | 4.64 | 4.70 | 4.34 | 4.34 | 4.34 | -3.13% | 285,624 |
| Dec 17, 2025 | 4.73 | 4.86 | 4.47 | 4.48 | 4.48 | -5.29% | 234,215 |
| Dec 16, 2025 | 4.75 | 4.80 | 4.65 | 4.73 | 4.73 | - | 117,423 |
| Dec 15, 2025 | 5.11 | 5.14 | 4.73 | 4.73 | 4.73 | -6.52% | 192,162 |
| Dec 12, 2025 | 5.24 | 5.39 | 5.06 | 5.06 | 5.06 | -4.71% | 109,645 |
| Dec 11, 2025 | 5.20 | 5.49 | 5.07 | 5.31 | 5.31 | 2.71% | 298,846 |
| Dec 10, 2025 | 5.25 | 5.26 | 5.08 | 5.17 | 5.17 | -1.90% | 112,338 |
| Dec 9, 2025 | 5.05 | 5.41 | 4.99 | 5.27 | 5.27 | 3.33% | 137,010 |
| Dec 8, 2025 | 4.97 | 5.20 | 4.93 | 5.10 | 5.10 | 3.45% | 203,351 |
| Dec 5, 2025 | 5.04 | 5.27 | 4.92 | 4.93 | 4.93 | -4.09% | 102,567 |
| Dec 4, 2025 | 4.89 | 5.18 | 4.84 | 5.14 | 5.14 | 3.63% | 171,265 |
| Dec 3, 2025 | 4.79 | 4.98 | 4.63 | 4.96 | 4.96 | 3.55% | 135,596 |
| Dec 2, 2025 | 4.75 | 4.90 | 4.70 | 4.79 | 4.79 | 2.35% | 99,400 |
| Dec 1, 2025 | 4.94 | 5.00 | 4.64 | 4.68 | 4.68 | -6.02% | 132,073 |
| Nov 28, 2025 | 4.91 | 5.04 | 4.90 | 4.98 | 4.98 | 0.81% | 90,999 |
| Nov 26, 2025 | 4.70 | 5.07 | 4.68 | 4.94 | 4.94 | 5.56% | 253,000 |
| Nov 25, 2025 | 4.75 | 4.81 | 4.62 | 4.68 | 4.68 | -2.50% | 159,517 |
| Nov 24, 2025 | 4.85 | 5.02 | 4.75 | 4.80 | 4.80 | 1.05% | 216,225 |
| Nov 21, 2025 | 4.56 | 4.79 | 4.47 | 4.75 | 4.75 | 3.04% | 180,175 |
| Nov 20, 2025 | 4.76 | 4.99 | 4.56 | 4.61 | 4.61 | -3.15% | 344,348 |
| Nov 19, 2025 | 5.03 | 5.04 | 4.63 | 4.76 | 4.76 | -6.85% | 359,545 |
| Nov 18, 2025 | 5.08 | 5.16 | 4.84 | 5.11 | 5.11 | -4.84% | 419,803 |
| Nov 17, 2025 | 5.16 | 5.42 | 5.02 | 5.37 | 5.37 | 5.50% | 376,431 |
| Nov 14, 2025 | 5.55 | 5.61 | 5.08 | 5.09 | 5.09 | -10.86% | 561,531 |
| Nov 13, 2025 | 5.89 | 5.97 | 5.54 | 5.71 | 5.71 | -6.09% | 526,147 |
| Nov 12, 2025 | 6.08 | 6.59 | 5.61 | 6.08 | 6.08 | 1.33% | 1,276,288 |
| Nov 11, 2025 | 6.18 | 7.54 | 5.43 | 6.00 | 6.00 | 14.50% | 8,692,598 |
| Nov 10, 2025 | 5.73 | 5.80 | 5.02 | 5.24 | 5.24 | -6.76% | 402,263 |
| Nov 7, 2025 | 5.37 | 5.64 | 5.19 | 5.62 | 5.62 | 3.69% | 311,332 |
| Nov 6, 2025 | 6.00 | 6.20 | 5.37 | 5.42 | 5.42 | -7.19% | 391,932 |
| Nov 5, 2025 | 5.77 | 5.87 | 5.65 | 5.84 | 5.84 | 0.86% | 143,933 |
| Nov 4, 2025 | 5.97 | 6.04 | 5.72 | 5.79 | 5.79 | -5.85% | 182,192 |
| Nov 3, 2025 | 6.42 | 6.52 | 6.08 | 6.15 | 6.15 | -2.54% | 189,481 |
| Oct 31, 2025 | 6.00 | 6.40 | 5.85 | 6.31 | 6.31 | 7.31% | 151,083 |
| Oct 30, 2025 | 6.05 | 6.15 | 5.81 | 5.88 | 5.88 | -2.81% | 144,624 |
| Oct 29, 2025 | 6.20 | 6.25 | 5.99 | 6.05 | 6.05 | -4.12% | 180,548 |
| Oct 28, 2025 | 6.76 | 6.80 | 6.12 | 6.31 | 6.31 | -3.66% | 238,703 |
| Oct 27, 2025 | 6.54 | 7.16 | 6.44 | 6.55 | 6.55 | 2.18% | 443,164 |
| Oct 24, 2025 | 6.62 | 6.78 | 6.36 | 6.41 | 6.41 | -3.90% | 212,989 |
| Oct 23, 2025 | 5.97 | 6.70 | 5.97 | 6.67 | 6.67 | 11.91% | 272,198 |
| Oct 22, 2025 | 6.26 | 6.35 | 5.90 | 5.96 | 5.96 | -5.99% | 356,370 |
| Oct 21, 2025 | 6.00 | 6.74 | 5.90 | 6.34 | 6.34 | 3.26% | 404,571 |
| Oct 20, 2025 | 6.10 | 6.42 | 6.02 | 6.14 | 6.14 | 1.32% | 281,053 |
| Oct 17, 2025 | 5.76 | 6.13 | 5.60 | 6.06 | 6.06 | 3.59% | 221,243 |
| Oct 16, 2025 | 5.84 | 6.35 | 5.82 | 5.85 | 5.85 | 1.21% | 481,685 |
| Oct 15, 2025 | 6.40 | 6.45 | 5.65 | 5.78 | 5.78 | -11.89% | 612,659 |
| Oct 14, 2025 | 5.66 | 6.64 | 5.44 | 6.56 | 6.56 | 13.49% | 614,503 |