LivePerson Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 8, 2026	2.91	2.99	2.78	2.79	2.79	1.09%	87,100
Apr 7, 2026	2.76	2.86	2.73	2.76	2.76	-0.36%	76,201
Apr 6, 2026	2.59	2.81	2.58	2.77	2.77	6.95%	77,534
Apr 2, 2026	2.51	2.63	2.46	2.59	2.59	0.78%	49,886
Apr 1, 2026	2.58	2.63	2.53	2.57	2.57	0.78%	82,691
Mar 31, 2026	2.46	2.62	2.42	2.55	2.55	6.69%	95,223
Mar 30, 2026	2.60	2.60	2.37	2.39	2.39	-8.08%	86,925
Mar 27, 2026	2.63	2.63	2.46	2.60	2.60	-2.99%	285,394
Mar 26, 2026	2.57	2.78	2.56	2.68	2.68	4.69%	194,780
Mar 25, 2026	2.48	2.63	2.48	2.56	2.56	3.64%	129,854
Mar 24, 2026	2.49	2.52	2.40	2.47	2.47	-3.52%	113,675
Mar 23, 2026	2.50	2.57	2.40	2.56	2.56	2.81%	91,368
Mar 20, 2026	2.58	2.60	2.39	2.49	2.49	-6.39%	230,920
Mar 19, 2026	2.57	2.67	2.53	2.66	2.66	0.38%	111,017
Mar 18, 2026	2.67	2.68	2.53	2.65	2.65	-1.12%	177,792
Mar 17, 2026	2.79	2.80	2.68	2.68	2.68	-3.25%	168,873
Mar 16, 2026	2.68	2.90	2.68	2.77	2.77	4.14%	269,235
Mar 13, 2026	2.76	2.85	2.64	2.66	2.66	-1.12%	221,013
Mar 12, 2026	2.77	2.77	2.66	2.69	2.69	-2.89%	171,563
Mar 11, 2026	2.85	2.90	2.71	2.77	2.77	-2.81%	267,057
Mar 10, 2026	3.02	3.02	2.83	2.85	2.85	-5.00%	173,718
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