LivePerson Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	2.64	2.76	2.64	2.67	2.67	-0.37%	125,244
Apr 27, 2026	2.68	2.72	2.64	2.68	2.68	-1.47%	97,937
Apr 24, 2026	2.62	2.73	2.59	2.72	2.72	1.68%	152,937
Apr 23, 2026	2.75	2.76	2.55	2.68	2.68	-5.14%	199,389
Apr 22, 2026	3.24	3.24	2.71	2.82	2.82	-10.48%	414,348
Apr 21, 2026	3.46	3.50	3.09	3.15	3.15	-5.41%	692,901
Apr 20, 2026	3.20	3.34	3.08	3.33	3.33	1.52%	82,300
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%	59,861
Apr 15, 2026	3.07	3.23	3.06	3.22	3.22	7.33%	160,369
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%	75,343
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%	65,738
Apr 8, 2026	2.91	2.99	2.78	2.79	2.79	1.09%	87,100
Apr 7, 2026	2.76	2.86	2.73	2.76	2.76	-0.36%	76,201
Apr 6, 2026	2.59	2.81	2.58	2.77	2.77	6.95%	77,534
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%	95,223
Mar 30, 2026	2.60	2.60	2.37	2.39	2.39	-8.08%	86,925
Mar 27, 2026	2.63	2.63	2.46	2.60	2.60	-2.99%	285,394
Mar 26, 2026	2.57	2.78	2.56	2.68	2.68	4.69%	194,780
Mar 25, 2026	2.48	2.63	2.48	2.56	2.56	3.64%	129,854
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%	230,920
Mar 19, 2026	2.57	2.67	2.53	2.66	2.66	0.38%	111,017
Mar 18, 2026	2.67	2.68	2.53	2.65	2.65	-1.12%	177,792
Mar 17, 2026	2.79	2.80	2.68	2.68	2.68	-3.25%	168,873
Mar 16, 2026	2.68	2.90	2.68	2.77	2.77	4.14%	269,235
Mar 13, 2026	2.76	2.85	2.64	2.66	2.66	-1.12%	221,013
Mar 12, 2026	2.77	2.77	2.66	2.69	2.69	-2.89%	171,563
Mar 11, 2026	2.85	2.90	2.71	2.77	2.77	-2.81%	267,057
Mar 10, 2026	3.02	3.02	2.83	2.85	2.85	-5.00%	173,718
Mar 9, 2026	3.16	3.20	2.97	3.00	3.00	-6.54%	233,145
Mar 6, 2026	3.34	3.37	3.13	3.21	3.21	-4.75%	86,932
Mar 5, 2026	3.12	3.43	3.12	3.37	3.37	7.67%	279,708
Mar 4, 2026	3.11	3.19	3.09	3.13	3.13	1.95%	88,857
Mar 3, 2026	2.90	3.14	2.83	3.07	3.07	3.02%	84,614
Mar 2, 2026	2.81	3.06	2.81	2.98	2.98	3.83%	85,396
Feb 27, 2026	2.88	2.90	2.79	2.87	2.87	-1.03%	46,120
Feb 26, 2026	2.79	2.97	2.79	2.90	2.90	2.47%	75,700
Feb 25, 2026	2.77	2.84	2.72	2.83	2.83	3.28%	48,581
Feb 24, 2026	2.66	2.86	2.64	2.74	2.74	2.24%	69,241
Feb 23, 2026	2.80	2.80	2.63	2.68	2.68	-5.30%	128,669
Feb 20, 2026	2.77	2.93	2.72	2.83	2.83	-0.35%	53,323
Feb 19, 2026	2.78	2.88	2.74	2.84	2.84	-0.70%	118,038
Feb 18, 2026	2.70	2.95	2.69	2.86	2.86	7.12%	153,965
Feb 17, 2026	2.71	2.74	2.56	2.67	2.67	-2.91%	99,213