LivePerson Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 18, 2026	2.20	2.27	2.13	2.16	2.16	-2.70%	240,151
May 15, 2026	2.14	2.30	2.13	2.22	2.22	1.83%	133,997
May 14, 2026	2.16	2.24	2.14	2.18	2.18	1.40%	101,546
May 13, 2026	2.21	2.22	2.13	2.15	2.15	-3.59%	101,939
May 12, 2026	2.33	2.34	2.23	2.23	2.23	-4.70%	89,816
May 11, 2026	2.51	2.51	2.33	2.34	2.34	-7.51%	211,707
May 8, 2026	2.64	2.64	2.49	2.53	2.53	-5.60%	117,898
May 7, 2026	2.53	2.68	2.53	2.68	2.68	6.77%	125,067
May 6, 2026	2.58	2.58	2.49	2.51	2.51	-1.18%	130,374
May 5, 2026	2.68	2.70	2.53	2.54	2.54	-4.15%	144,153
May 4, 2026	2.65	2.72	2.61	2.65	2.65	-1.12%	92,961
May 1, 2026	2.58	2.69	2.48	2.68	2.68	5.51%	104,753
Apr 30, 2026	2.55	2.57	2.49	2.54	2.54	2.83%	101,102
Apr 29, 2026	2.67	2.67	2.45	2.47	2.47	-7.49%	134,606
Apr 28, 2026	2.64	2.76	2.64	2.67	2.67	-0.37%	125,283
Apr 27, 2026	2.68	2.72	2.64	2.68	2.68	-1.47%	98,268
Apr 24, 2026	2.62	2.73	2.59	2.72	2.72	1.68%	153,079
Apr 23, 2026	2.75	2.76	2.55	2.68	2.68	-5.14%	199,390
Apr 22, 2026	3.24	3.24	2.71	2.82	2.82	-10.48%	420,835
Apr 21, 2026	3.46	3.50	3.09	3.15	3.15	-5.41%	698,680
Apr 20, 2026	3.20	3.34	3.08	3.33	3.33	1.52%	82,506
Apr 17, 2026	3.30	3.45	3.22	3.28	3.28	-0.30%	124,455
Apr 16, 2026	3.27	3.30	3.12	3.29	3.29	2.17%	62,876
Apr 15, 2026	3.07	3.23	3.06	3.22	3.22	7.33%	163,576
Apr 14, 2026	2.92	3.06	2.90	3.00	3.00	2.74%	88,633
Apr 13, 2026	2.70	2.92	2.70	2.92	2.92	6.57%	75,443
Apr 10, 2026	2.80	2.85	2.72	2.74	2.74	-2.49%	92,672
Apr 9, 2026	2.75	2.82	2.70	2.81	2.81	0.72%	66,163
Apr 8, 2026	2.91	2.99	2.78	2.79	2.79	1.09%	87,428
Apr 7, 2026	2.76	2.86	2.73	2.76	2.76	-0.36%	76,578
Apr 6, 2026	2.59	2.81	2.58	2.77	2.77	6.95%	77,750
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%	95,290
Mar 30, 2026	2.60	2.60	2.37	2.39	2.39	-8.08%	86,963
Mar 27, 2026	2.63	2.63	2.46	2.60	2.60	-2.99%	285,466
Mar 26, 2026	2.57	2.78	2.56	2.68	2.68	4.69%	194,880
Mar 25, 2026	2.48	2.63	2.48	2.56	2.56	3.64%	140,354
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%	230,955
Mar 19, 2026	2.57	2.67	2.53	2.66	2.66	0.38%	112,012
Mar 18, 2026	2.67	2.68	2.53	2.65	2.65	-1.12%	178,919
Mar 17, 2026	2.79	2.80	2.68	2.68	2.68	-3.25%	169,223
Mar 16, 2026	2.68	2.90	2.68	2.77	2.77	4.14%	269,289
Mar 13, 2026	2.76	2.85	2.64	2.66	2.66	-1.12%	221,206
Mar 12, 2026	2.77	2.77	2.66	2.69	2.69	-2.89%	268,147
Mar 11, 2026	2.85	2.90	2.71	2.77	2.77	-2.81%	269,757
Mar 10, 2026	3.02	3.02	2.83	2.85	2.85	-5.00%	175,212
Mar 9, 2026	3.16	3.20	2.97	3.00	3.00	-6.54%	233,365