LivePerson Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 9, 2025	0.84	0.87	0.83	0.86	0.86	2.09%	391,374
May 8, 2025	0.85	0.99	0.85	0.85	0.85	8.41%	1,888,051
May 7, 2025	0.85	0.87	0.77	0.78	0.78	-9.49%	1,162,343
May 6, 2025	0.84	0.88	0.82	0.86	0.86	0.13%	503,417
May 5, 2025	0.87	0.90	0.86	0.86	0.86	-2.96%	514,632
May 2, 2025	0.89	0.92	0.87	0.89	0.89	3.38%	620,400
May 1, 2025	0.87	0.92	0.86	0.86	0.86	-1.33%	675,561
Apr 30, 2025	0.85	0.87	0.82	0.87	0.87	-1.14%	501,661
Apr 29, 2025	0.89	0.90	0.84	0.88	0.88	-0.32%	588,962
Apr 28, 2025	0.83	0.90	0.83	0.88	0.88	4.10%	742,381
Apr 25, 2025	0.83	0.87	0.83	0.85	0.85	1.85%	634,937
Apr 24, 2025	0.77	0.86	0.77	0.83	0.83	8.54%	1,029,883
Apr 23, 2025	0.74	0.79	0.74	0.77	0.77	6.87%	920,227
Apr 22, 2025	0.73	0.74	0.71	0.72	0.72	0.89%	646,402
Apr 21, 2025	0.74	0.75	0.68	0.71	0.71	-5.10%	851,763
Apr 17, 2025	0.75	0.76	0.73	0.75	0.75	1.67%	321,632
Apr 16, 2025	0.76	0.78	0.72	0.74	0.74	-5.19%	380,829
Apr 15, 2025	0.81	0.81	0.75	0.78	0.78	-0.29%	584,587
Apr 14, 2025	0.77	0.82	0.75	0.78	0.78	4.99%	1,085,067
Apr 11, 2025	0.70	0.76	0.69	0.74	0.74	5.20%	698,775
Apr 10, 2025	0.73	0.73	0.67	0.71	0.71	-4.55%	1,213,733
Apr 9, 2025	0.66	0.76	0.62	0.74	0.74	11.65%	2,950,399
Apr 8, 2025	0.74	0.74	0.66	0.66	0.66	-5.31%	1,349,942
Apr 7, 2025	0.63	0.77	0.62	0.70	0.70	3.66%	2,005,050
Apr 4, 2025	0.75	0.75	0.61	0.68	0.68	-9.59%	3,306,143
Apr 3, 2025	0.79	0.79	0.71	0.75	0.75	-8.70%	2,327,978
Apr 2, 2025	0.78	0.86	0.78	0.82	0.82	3.57%	1,286,732
Apr 1, 2025	0.80	0.81	0.77	0.79	0.79	-1.15%	583,902
Mar 31, 2025	0.80	0.81	0.77	0.80	0.80	-0.72%	1,120,216
Mar 28, 2025	0.83	0.83	0.76	0.80	0.80	-2.75%	1,822,564
Mar 27, 2025	0.89	0.89	0.81	0.83	0.83	-5.84%	1,534,637
Mar 26, 2025	0.91	0.94	0.87	0.88	0.88	-4.77%	1,330,081
Mar 25, 2025	0.93	0.96	0.92	0.92	0.92	-0.83%	555,190
Mar 24, 2025	0.93	0.97	0.92	0.93	0.93	1.11%	937,778
Mar 21, 2025	0.90	0.97	0.90	0.92	0.92	0.82%	677,240
Mar 20, 2025	0.90	0.93	0.90	0.91	0.91	-0.99%	687,142
Mar 19, 2025	0.95	0.96	0.90	0.92	0.92	-2.17%	2,061,476
Mar 18, 2025	1.07	1.07	0.94	0.94	0.94	-12.72%	1,573,125
Mar 17, 2025	0.99	1.09	0.98	1.08	1.08	10.23%	958,726
Mar 14, 2025	0.96	1.00	0.93	0.98	0.98	6.91%	1,031,410
Mar 13, 2025	0.93	0.94	0.90	0.92	0.92	-1.76%	991,782
Mar 12, 2025	0.89	0.95	0.89	0.93	0.93	9.75%	994,539
Mar 11, 2025	0.88	0.89	0.84	0.85	0.85	-3.41%	1,000,812
Mar 10, 2025	0.92	0.92	0.86	0.88	0.88	-5.87%	1,705,032
Mar 7, 2025	0.92	0.95	0.89	0.93	0.93	1.15%	1,549,884
Mar 6, 2025	0.95	1.00	0.89	0.92	0.92	-15.97%	3,417,818
Mar 5, 2025	1.07	1.11	1.02	1.10	1.10	4.76%	1,860,618
Mar 4, 2025	1.01	1.09	0.98	1.05	1.05	0.96%	1,856,841
Mar 3, 2025	1.09	1.13	1.01	1.04	1.04	-3.70%	1,662,599
Feb 28, 2025	1.07	1.10	1.03	1.08	1.08	-	1,344,154