LivePerson Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 7, 2026	2.24	2.78	2.20	2.62	2.62	18.55%	894,561
Aug 6, 2026	2.33	2.33	2.14	2.21	2.21	4.49%	291,544
Aug 5, 2026	2.24	2.31	2.03	2.12	2.12	-3.42%	446,115
Aug 4, 2026	1.86	2.29	1.86	2.19	2.19	22.35%	614,755
Aug 3, 2026	1.78	1.82	1.77	1.79	1.79	1.13%	83,239
Jul 31, 2026	1.78	1.81	1.76	1.77	1.77	-0.56%	52,826
Jul 30, 2026	1.80	1.87	1.76	1.78	1.78	-	89,403
Jul 29, 2026	1.87	1.89	1.77	1.78	1.78	-4.30%	96,072
Jul 28, 2026	1.69	1.88	1.66	1.86	1.86	10.06%	112,047
Jul 27, 2026	1.62	1.69	1.62	1.69	1.69	10.46%	75,948
Jul 24, 2026	1.55	1.61	1.53	1.53	1.53	1.32%	38,685
Jul 23, 2026	1.50	1.54	1.40	1.51	1.51	-	63,803
Jul 22, 2026	1.58	1.60	1.51	1.51	1.51	-3.82%	55,536
Jul 21, 2026	1.59	1.61	1.56	1.57	1.57	-3.09%	71,127
Jul 20, 2026	1.66	1.66	1.62	1.62	1.62	-3.57%	40,405
Jul 17, 2026	1.74	1.75	1.67	1.68	1.68	-2.33%	45,349
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%	54,297
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%	40,392
Jul 10, 2026	1.82	1.86	1.79	1.84	1.84	1.10%	29,125
Jul 9, 2026	1.74	1.82	1.73	1.82	1.82	4.00%	31,072
Jul 8, 2026	1.75	1.76	1.69	1.75	1.75	0.57%	156,278
Jul 7, 2026	1.85	1.89	1.74	1.74	1.74	-6.95%	102,173
Jul 6, 2026	1.83	1.92	1.83	1.87	1.87	-3.11%	159,112
Jul 2, 2026	1.92	1.95	1.88	1.93	1.93	-0.52%	76,947
Jul 1, 2026	1.85	1.96	1.85	1.94	1.94	2.11%	157,605
Jun 30, 2026	1.86	1.93	1.85	1.90	1.90	3.26%	54,105
Jun 29, 2026	1.89	1.90	1.81	1.84	1.84	-5.64%	70,875
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
Jun 24, 2026	1.94	1.99	1.90	1.92	1.92	-	111,237
Jun 23, 2026	1.95	2.00	1.91	1.92	1.92	-2.04%	53,822
Jun 22, 2026	2.00	2.05	1.95	1.96	1.96	-2.49%	83,496
Jun 18, 2026	2.01	2.09	2.00	2.01	2.01	-1.95%	115,522
Jun 17, 2026	1.95	2.12	1.94	2.05	2.05	5.13%	165,678
Jun 16, 2026	2.05	2.06	1.95	1.95	1.95	-3.94%	166,365
Jun 15, 2026	2.08	2.13	2.02	2.03	2.03	-0.98%	71,064
Jun 12, 2026	2.10	2.17	2.04	2.05	2.05	-3.30%	90,520
Jun 11, 2026	2.09	2.13	2.04	2.12	2.12	1.92%	58,343
Jun 10, 2026	2.06	2.12	2.06	2.08	2.08	0.48%	53,297
Jun 9, 2026	2.15	2.16	1.98	2.07	2.07	-3.27%	78,317
Jun 8, 2026	2.09	2.15	2.09	2.14	2.14	1.90%	80,432
Jun 5, 2026	2.23	2.27	2.09	2.10	2.10	-7.08%	88,845
Jun 4, 2026	2.22	2.30	2.22	2.26	2.26	0.44%	79,748
Jun 3, 2026	2.30	2.30	2.22	2.25	2.25	-4.26%	83,205
Jun 2, 2026	2.38	2.41	2.34	2.35	2.35	-2.49%	156,205
Jun 1, 2026	2.22	2.44	2.22	2.41	2.41	6.17%	114,506
May 29, 2026	2.26	2.33	2.22	2.27	2.27	0.89%	91,310
May 28, 2026	2.13	2.26	2.13	2.25	2.25	5.63%	101,070