LivePerson Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 21, 2025	1.00	1.01	0.94	0.97	-	-1.89%	911,883
Jul 18, 2025	1.01	1.03	0.98	0.99	0.99	-1.87%	699,826
Jul 17, 2025	0.95	1.06	0.95	1.01	1.01	5.73%	1,623,089
Jul 16, 2025	0.92	0.96	0.92	0.96	0.96	2.50%	572,624
Jul 15, 2025	0.95	0.96	0.91	0.93	0.93	-1.62%	760,240
Jul 14, 2025	0.91	1.00	0.91	0.95	0.95	3.76%	1,555,674
Jul 11, 2025	0.96	0.99	0.89	0.91	0.91	-6.04%	1,630,149
Jul 10, 2025	1.05	1.05	0.95	0.97	0.97	-7.46%	1,661,661
Jul 9, 2025	1.10	1.10	1.03	1.05	1.05	-3.67%	1,377,822
Jul 8, 2025	1.08	1.13	1.05	1.09	1.09	0.93%	1,146,357
Jul 7, 2025	1.11	1.18	1.04	1.08	1.08	-1.82%	2,512,387
Jul 3, 2025	1.08	1.12	1.06	1.10	1.10	2.80%	1,119,705
Jul 2, 2025	0.98	1.14	0.97	1.07	1.07	8.98%	3,103,006
Jul 1, 2025	0.99	1.03	0.96	0.98	0.98	-2.79%	1,614,377
Jun 30, 2025	0.94	1.02	0.93	1.01	1.01	8.59%	1,931,586
Jun 27, 2025	0.98	1.04	0.88	0.93	0.93	-4.14%	3,453,087
Jun 26, 2025	0.93	0.99	0.91	0.97	0.97	14.94%	4,845,399
Jun 25, 2025	0.76	0.88	0.73	0.84	0.84	10.02%	2,342,782
Jun 24, 2025	0.78	0.80	0.75	0.77	0.77	-0.35%	1,275,421
Jun 23, 2025	0.74	0.78	0.72	0.77	0.77	4.56%	905,465
Jun 20, 2025	0.74	0.77	0.73	0.74	0.74	-1.07%	396,039
Jun 18, 2025	0.77	0.78	0.74	0.74	0.74	-1.63%	331,680
Jun 17, 2025	0.76	0.79	0.75	0.76	0.76	-1.71%	631,151
Jun 16, 2025	0.73	0.78	0.71	0.77	0.77	13.07%	1,636,284
Jun 13, 2025	0.71	0.73	0.68	0.68	0.68	-3.96%	815,856
Jun 12, 2025	0.73	0.74	0.70	0.71	0.71	-5.64%	1,129,768
Jun 11, 2025	0.76	0.78	0.75	0.75	0.75	-1.65%	507,404
Jun 10, 2025	0.78	0.79	0.75	0.76	0.76	-2.28%	651,079
Jun 9, 2025	0.78	0.82	0.77	0.78	0.78	-0.19%	602,470
Jun 6, 2025	0.76	0.80	0.76	0.78	0.78	3.45%	635,544
Jun 5, 2025	0.77	0.81	0.76	0.76	0.76	-3.48%	531,779
Jun 4, 2025	0.77	0.81	0.77	0.78	0.78	1.88%	405,102
Jun 3, 2025	0.77	0.81	0.76	0.77	0.77	-1.24%	458,689
Jun 2, 2025	0.71	0.78	0.71	0.78	0.78	7.83%	1,061,991
May 30, 2025	0.73	0.76	0.71	0.72	0.72	-1.23%	2,498,799
May 29, 2025	0.76	0.77	0.72	0.73	0.73	-3.43%	584,659
May 28, 2025	0.77	0.80	0.73	0.76	0.76	-2.31%	794,752
May 27, 2025	0.74	0.78	0.73	0.78	0.78	8.00%	1,048,147
May 23, 2025	0.72	0.72	0.69	0.72	0.72	0.91%	835,401
May 22, 2025	0.74	0.74	0.69	0.71	0.71	-1.60%	1,121,766
May 21, 2025	0.77	0.79	0.65	0.72	0.72	-6.96%	3,177,459
May 20, 2025	0.78	0.81	0.76	0.78	0.78	-1.19%	658,096
May 19, 2025	0.80	0.80	0.77	0.79	0.79	-2.62%	809,183
May 16, 2025	0.83	0.83	0.78	0.81	0.81	-1.49%	582,825
May 15, 2025	0.83	0.84	0.79	0.82	0.82	-2.30%	807,722
May 14, 2025	0.89	0.93	0.80	0.84	0.84	-4.95%	1,450,718
May 13, 2025	0.90	0.90	0.85	0.88	0.88	3.55%	1,025,724
May 12, 2025	0.89	0.92	0.85	0.85	0.85	-1.22%	654,281
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