Skip to main content
LivePerson, Inc. (LPSN)
NASDAQ: LPSN · Real-Time Price · USD
1.935
+0.115 (6.32%)
At close: Jun 26, 2026, 4:00 PM EDT
1.950
+0.015 (0.78%)
After-hours: Jun 26, 2026, 4:51 PM EDT

LivePerson Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 20261.801.951.801.951.957.14%105,618
Jun 25, 20261.931.941.821.821.82-5.21%78,737
Jun 24, 20261.941.991.901.921.92-111,233
Jun 23, 20261.952.001.911.921.92-2.04%53,822
Jun 22, 20262.002.051.951.961.96-2.49%83,496
Jun 18, 20262.012.092.002.012.01-1.95%115,522
Jun 17, 20261.952.121.942.052.055.13%165,678
Jun 16, 20262.052.061.951.951.95-3.94%166,365
Jun 15, 20262.082.132.022.032.03-0.98%71,064
Jun 12, 20262.102.172.042.052.05-3.30%90,520
Jun 11, 20262.092.132.042.122.121.92%58,343
Jun 10, 20262.062.122.062.082.080.48%53,297
Jun 9, 20262.152.161.982.072.07-3.27%78,317
Jun 8, 20262.092.152.092.142.141.90%80,432
Jun 5, 20262.232.272.092.102.10-7.08%88,845
Jun 4, 20262.222.302.222.262.260.44%79,748
Jun 3, 20262.302.302.222.252.25-4.26%83,205
Jun 2, 20262.382.412.342.352.35-2.49%156,205
Jun 1, 20262.222.442.222.412.416.17%114,506
May 29, 20262.262.332.222.272.270.89%91,310
May 28, 20262.132.262.132.252.255.63%101,070
May 27, 20262.082.162.062.132.130.95%125,129
May 26, 20262.182.182.102.112.11-3.21%97,841
May 22, 20262.152.242.152.182.180.46%114,261
May 21, 20262.062.182.042.172.174.83%59,339
May 20, 20262.092.092.002.072.072.99%97,378
May 19, 20262.162.182.002.012.01-6.94%152,906
May 18, 20262.202.272.132.162.16-2.70%241,368
May 15, 20262.142.302.132.222.221.83%133,997
May 14, 20262.162.242.142.182.181.40%101,546
May 13, 20262.212.222.132.152.15-3.59%101,939
May 12, 20262.332.342.232.232.23-4.70%89,816
May 11, 20262.512.512.332.342.34-7.51%211,707
May 8, 20262.642.642.492.532.53-5.60%117,898
May 7, 20262.532.682.532.682.686.77%125,067
May 6, 20262.582.582.492.512.51-1.18%130,374
May 5, 20262.682.702.532.542.54-4.15%144,153
May 4, 20262.652.722.612.652.65-1.12%92,961
May 1, 20262.582.692.482.682.685.51%104,753
Apr 30, 20262.552.572.492.542.542.83%101,102
Apr 29, 20262.672.672.452.472.47-7.49%134,606
Apr 28, 20262.642.762.642.672.67-0.37%125,283
Apr 27, 20262.682.722.642.682.68-1.47%98,268
Apr 24, 20262.622.732.592.722.721.68%153,079
Apr 23, 20262.752.762.552.682.68-5.14%199,390
Apr 22, 20263.243.242.712.822.82-10.48%420,835
Apr 21, 20263.463.503.093.153.15-5.41%698,680
Apr 20, 20263.203.343.083.333.331.52%82,506
Apr 17, 20263.303.453.223.283.28-0.30%124,455
Apr 16, 20263.273.303.123.293.292.17%62,876
Apr 15, 20263.073.233.063.223.227.33%163,576
Apr 14, 20262.923.062.903.003.002.74%88,633
Apr 13, 20262.702.922.702.922.926.57%75,443
Apr 10, 20262.802.852.722.742.74-2.49%92,672
Apr 9, 20262.752.822.702.812.810.72%66,163
Apr 8, 20262.912.992.782.792.791.09%87,428
Apr 7, 20262.762.862.732.762.76-0.36%76,578
Apr 6, 20262.592.812.582.772.776.95%77,750
Apr 2, 20262.512.632.462.592.590.78%49,886
Apr 1, 20262.582.632.532.572.570.78%82,691
Mar 31, 20262.462.622.422.552.556.69%95,290
Mar 30, 20262.602.602.372.392.39-8.08%86,963
Mar 27, 20262.632.632.462.602.60-2.99%285,466
Mar 26, 20262.572.782.562.682.684.69%194,880
Mar 25, 20262.482.632.482.562.563.64%140,354
Mar 24, 20262.492.522.402.472.47-3.52%113,675
Mar 23, 20262.502.572.402.562.562.81%91,368
Mar 20, 20262.582.602.392.492.49-6.39%230,955
Mar 19, 20262.572.672.532.662.660.38%112,012
Mar 18, 20262.672.682.532.652.65-1.12%178,919
Mar 17, 20262.792.802.682.682.68-3.25%169,223
Mar 16, 20262.682.902.682.772.774.14%269,289
Mar 13, 20262.762.852.642.662.66-1.12%221,206
Mar 12, 20262.772.772.662.692.69-2.89%268,147
Mar 11, 20262.852.902.712.772.77-2.81%269,757
Mar 10, 20263.023.022.832.852.85-5.00%175,212
Mar 9, 20263.163.202.973.003.00-6.54%233,365
Mar 6, 20263.343.373.133.213.21-4.75%87,045
Mar 5, 20263.123.433.123.373.377.67%281,488
Mar 4, 20263.113.193.093.133.131.95%88,981
Mar 3, 20262.903.142.833.073.073.02%84,963
Mar 2, 20262.813.062.812.982.983.83%85,502
Feb 27, 20262.882.902.792.872.87-1.03%46,278
Feb 26, 20262.792.972.792.902.902.47%75,700
Feb 25, 20262.772.842.722.832.833.28%48,651
Feb 24, 20262.662.862.642.742.742.24%69,241
Feb 23, 20262.802.802.632.682.68-5.30%128,720
Feb 20, 20262.772.932.722.832.83-0.35%53,323
Feb 19, 20262.782.882.742.842.84-0.70%118,163
Feb 18, 20262.702.952.692.862.867.12%153,974
Feb 17, 20262.712.742.562.672.67-2.91%99,213
Feb 13, 20262.812.832.692.752.750.73%76,500
Feb 12, 20262.902.932.632.732.73-5.21%227,180
Feb 11, 20263.023.052.842.882.88-4.00%79,987
Feb 10, 20263.053.182.983.003.00-1.64%71,137
Feb 9, 20263.023.082.943.053.050.66%77,748
Feb 6, 20262.863.072.863.033.035.57%69,347
Feb 5, 20263.013.082.822.872.87-8.60%94,511
Feb 4, 20263.043.203.003.143.142.95%129,070
Feb 3, 20263.043.062.883.053.051.33%220,567