LivePerson, Inc. (LPSN)
NASDAQ: LPSN · Real-Time Price · USD
1.680
-0.040 (-2.33%)
At close: Jul 17, 2026, 4:00 PM EDT
1.667
-0.013 (-0.77%)
After-hours: Jul 17, 2026, 7:02 PM EDT
LivePerson Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 27, 2026 | 2.08 | 2.16 | 2.06 | 2.13 | 2.13 | 0.95% | 125,129 |
| May 26, 2026 | 2.18 | 2.18 | 2.10 | 2.11 | 2.11 | -3.21% | 97,841 |
| May 22, 2026 | 2.15 | 2.24 | 2.15 | 2.18 | 2.18 | 0.46% | 114,261 |
| May 21, 2026 | 2.06 | 2.18 | 2.04 | 2.17 | 2.17 | 4.83% | 59,339 |
| May 20, 2026 | 2.09 | 2.09 | 2.00 | 2.07 | 2.07 | 2.99% | 97,378 |
| May 19, 2026 | 2.16 | 2.18 | 2.00 | 2.01 | 2.01 | -6.94% | 152,906 |
| May 18, 2026 | 2.20 | 2.27 | 2.13 | 2.16 | 2.16 | -2.70% | 241,368 |
| 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 |