LivePerson Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 3, 2026	3.23	3.24	3.07	3.10	3.10	-	743,328
Sep 2, 2026	2.97	3.25	2.95	3.10	3.10	4.38%	891,419
Sep 1, 2026	3.05	3.08	2.94	2.97	2.97	-4.19%	394,641
Aug 31, 2026	2.80	3.13	2.79	3.10	3.10	9.93%	455,812
Aug 28, 2026	2.80	2.84	2.68	2.82	2.82	1.08%	127,228
Aug 27, 2026	2.73	2.80	2.72	2.79	2.79	2.95%	123,415
Aug 26, 2026	2.72	2.79	2.71	2.71	2.71	-2.17%	60,216
Aug 25, 2026	2.67	2.86	2.64	2.77	2.77	2.97%	273,390
Aug 24, 2026	2.84	2.84	2.68	2.69	2.69	-4.95%	296,532
Aug 21, 2026	2.74	2.89	2.67	2.83	2.83	3.28%	277,555
Aug 20, 2026	2.90	2.95	2.73	2.74	2.74	-4.86%	242,317
Aug 19, 2026	2.89	2.92	2.81	2.88	2.88	1.41%	293,323
Aug 18, 2026	2.80	2.92	2.78	2.84	2.84	-	211,038
Aug 17, 2026	2.89	2.90	2.81	2.84	2.84	-0.18%	163,336
Aug 14, 2026	2.86	2.99	2.81	2.85	2.85	-2.23%	305,843
Aug 13, 2026	2.78	2.92	2.75	2.91	2.91	5.43%	272,206
Aug 12, 2026	2.68	2.94	2.59	2.76	2.76	1.47%	286,350
Aug 11, 2026	2.55	2.72	2.50	2.72	2.72	7.51%	356,527
Aug 10, 2026	2.45	2.64	2.43	2.53	2.53	-3.44%	273,910
Aug 7, 2026	2.24	2.78	2.20	2.62	2.62	18.55%	914,152
Aug 6, 2026	2.33	2.33	2.14	2.21	2.21	4.49%	292,119
Aug 5, 2026	2.24	2.31	2.03	2.12	2.12	-3.42%	463,796
Aug 4, 2026	1.86	2.29	1.86	2.19	2.19	22.35%	618,630
Aug 3, 2026	1.78	1.82	1.77	1.79	1.79	1.13%	83,342
Jul 31, 2026	1.78	1.81	1.76	1.77	1.77	-0.56%	52,827
Jul 30, 2026	1.80	1.87	1.76	1.78	1.78	-	89,549
Jul 29, 2026	1.87	1.89	1.77	1.78	1.78	-4.30%	97,150
Jul 28, 2026	1.69	1.88	1.66	1.86	1.86	10.06%	114,983
Jul 27, 2026	1.62	1.69	1.62	1.69	1.69	10.46%	76,773
Jul 24, 2026	1.55	1.61	1.53	1.53	1.53	1.32%	38,846
Jul 23, 2026	1.50	1.54	1.40	1.51	1.51	-	64,849
Jul 22, 2026	1.58	1.60	1.51	1.51	1.51	-3.82%	55,810
Jul 21, 2026	1.59	1.61	1.56	1.57	1.57	-3.09%	71,334
Jul 20, 2026	1.66	1.66	1.62	1.62	1.62	-3.57%	40,459
Jul 17, 2026	1.74	1.75	1.67	1.68	1.68	-2.33%	45,452
Jul 16, 2026	1.70	1.75	1.69	1.72	1.72	-1.15%	60,164
Jul 15, 2026	1.78	1.82	1.69	1.74	1.74	-1.69%	54,322
Jul 14, 2026	1.76	1.79	1.76	1.77	1.77	1.14%	30,752
Jul 13, 2026	1.81	1.84	1.75	1.75	1.75	-4.89%	41,694
Jul 10, 2026	1.82	1.86	1.79	1.84	1.84	1.10%	29,130
Jul 9, 2026	1.74	1.82	1.73	1.82	1.82	4.00%	31,509
Jul 8, 2026	1.75	1.76	1.69	1.75	1.75	0.57%	157,600
Jul 7, 2026	1.85	1.89	1.74	1.74	1.74	-6.95%	102,215
Jul 6, 2026	1.83	1.92	1.83	1.87	1.87	-3.11%	159,122
Jul 2, 2026	1.92	1.95	1.88	1.93	1.93	-0.52%	80,724
Jul 1, 2026	1.85	1.96	1.85	1.94	1.94	2.11%	158,611
Jun 30, 2026	1.86	1.93	1.85	1.90	1.90	3.26%	54,768
Jun 29, 2026	1.89	1.90	1.81	1.84	1.84	-5.64%	70,876
Jun 26, 2026	1.80	1.95	1.80	1.95	1.95	7.14%	105,622
Jun 25, 2026	1.93	1.94	1.82	1.82	1.82	-5.21%	79,225