LivePerson, Inc. (LPSN)
NASDAQ: LPSN · Real-Time Price · USD
3.030
+0.160 (5.57%)
At close: Feb 6, 2026, 4:00 PM EST
2.970
-0.060 (-1.98%)
After-hours: Feb 6, 2026, 7:24 PM EST
LivePerson Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |