LivePerson Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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