NASDAQ : LPSN
LivePerson, Inc. — Price history
Technology · Software - Application · United States
Last price 3.1 USD (Sep 4, 2026, 4:00 PM EDT) · Market cap 38.25M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
LivePerson, Inc. (LPSN) closed at 3.1 USD on 2026-09-03. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-09-03 | 3.23 | 3.235 | 3.07 | 3.1 | 743,328 | +0.00% |
| 2026-09-02 | 2.97 | 3.25 | 2.945 | 3.1 | 891,419 | +4.38% |
| 2026-09-01 | 3.05 | 3.08 | 2.94 | 2.97 | 394,641 | -4.19% |
| 2026-08-31 | 2.8 | 3.125 | 2.785 | 3.1 | 455,812 | +9.93% |
| 2026-08-28 | 2.8 | 2.84 | 2.68 | 2.82 | 127,228 | +1.08% |
| 2026-08-27 | 2.73 | 2.8 | 2.72 | 2.79 | 123,415 | +2.95% |
| 2026-08-26 | 2.72 | 2.79 | 2.71 | 2.71 | 60,216 | -2.17% |
| 2026-08-25 | 2.67 | 2.86 | 2.64 | 2.77 | 273,390 | +2.97% |
| 2026-08-24 | 2.84 | 2.84 | 2.68 | 2.69 | 296,532 | -4.95% |
| 2026-08-21 | 2.74 | 2.885 | 2.67 | 2.83 | 277,555 | +3.28% |
| 2026-08-20 | 2.9 | 2.95 | 2.73 | 2.74 | 242,317 | -4.86% |
| 2026-08-19 | 2.89 | 2.92 | 2.81 | 2.88 | 293,323 | +1.41% |
| 2026-08-18 | 2.8 | 2.92 | 2.78 | 2.84 | 211,038 | +0.00% |
| 2026-08-17 | 2.89 | 2.9 | 2.81 | 2.84 | 163,336 | -0.18% |
| 2026-08-14 | 2.86 | 2.987 | 2.805 | 2.845 | 305,843 | -2.23% |
| 2026-08-13 | 2.78 | 2.915 | 2.747 | 2.91 | 272,206 | +5.43% |
| 2026-08-12 | 2.68 | 2.94 | 2.59 | 2.76 | 286,350 | +1.47% |
| 2026-08-11 | 2.55 | 2.72 | 2.5 | 2.72 | 356,527 | +7.51% |
| 2026-08-10 | 2.45 | 2.637 | 2.43 | 2.53 | 273,910 | -3.44% |
| 2026-08-07 | 2.24 | 2.775 | 2.2 | 2.62 | 914,152 | +18.55% |
| 2026-08-06 | 2.33 | 2.33 | 2.14 | 2.21 | 292,119 | +4.49% |
| 2026-08-05 | 2.24 | 2.31 | 2.025 | 2.115 | 463,796 | -3.42% |
| 2026-08-04 | 1.86 | 2.29 | 1.86 | 2.19 | 618,630 | +22.35% |
| 2026-08-03 | 1.78 | 1.82 | 1.765 | 1.79 | 83,342 | +1.13% |
| 2026-07-31 | 1.78 | 1.81 | 1.76 | 1.77 | 52,827 | -0.56% |
| 2026-07-30 | 1.8 | 1.87 | 1.755 | 1.78 | 89,549 | +0.00% |
| 2026-07-29 | 1.87 | 1.885 | 1.77 | 1.78 | 97,150 | -4.30% |
| 2026-07-28 | 1.69 | 1.88 | 1.655 | 1.86 | 114,983 | +10.06% |
| 2026-07-27 | 1.62 | 1.69 | 1.62 | 1.69 | 76,773 | +10.46% |
| 2026-07-24 | 1.55 | 1.61 | 1.53 | 1.53 | 38,846 | +1.32% |
| 2026-07-23 | 1.5 | 1.535 | 1.4 | 1.51 | 64,849 | +0.00% |
| 2026-07-22 | 1.58 | 1.595 | 1.51 | 1.51 | 55,810 | -3.82% |
| 2026-07-21 | 1.59 | 1.61 | 1.56 | 1.57 | 71,334 | -3.09% |
| 2026-07-20 | 1.655 | 1.66 | 1.62 | 1.62 | 40,459 | -3.57% |
| 2026-07-17 | 1.74 | 1.75 | 1.67 | 1.68 | 45,452 | -2.33% |
| 2026-07-16 | 1.7 | 1.75 | 1.69 | 1.72 | 60,164 | -1.15% |
| 2026-07-15 | 1.78 | 1.815 | 1.69 | 1.74 | 54,322 | -1.69% |
| 2026-07-14 | 1.76 | 1.79 | 1.76 | 1.77 | 30,752 | +1.14% |
| 2026-07-13 | 1.81 | 1.84 | 1.75 | 1.75 | 41,694 | -4.89% |
| 2026-07-10 | 1.82 | 1.86 | 1.79 | 1.84 | 29,130 | +1.10% |
| 2026-07-09 | 1.74 | 1.82 | 1.73 | 1.82 | 31,509 | +4.00% |
| 2026-07-08 | 1.75 | 1.76 | 1.69 | 1.75 | 157,600 | +0.57% |
| 2026-07-07 | 1.85 | 1.888 | 1.74 | 1.74 | 102,215 | -6.95% |
| 2026-07-06 | 1.83 | 1.915 | 1.83 | 1.87 | 159,122 | -3.11% |
| 2026-07-02 | 1.92 | 1.95 | 1.88 | 1.93 | 80,724 | -0.52% |
| 2026-07-01 | 1.85 | 1.955 | 1.85 | 1.94 | 158,611 | +2.11% |
| 2026-06-30 | 1.86 | 1.93 | 1.85 | 1.9 | 54,768 | +3.26% |
| 2026-06-29 | 1.89 | 1.9 | 1.81 | 1.84 | 70,876 | -5.64% |
| 2026-06-26 | 1.8 | 1.95 | 1.8 | 1.95 | 105,622 | +7.14% |
| 2026-06-25 | 1.93 | 1.935 | 1.82 | 1.82 | 79,225 | -5.21% |
| 2026-06-24 | 1.94 | 1.985 | 1.9 | 1.92 | 111,237 | +0.00% |
| 2026-06-23 | 1.95 | 2 | 1.91 | 1.92 | 53,822 | -2.04% |
| 2026-06-22 | 2 | 2.05 | 1.95 | 1.96 | 83,496 | -2.49% |
| 2026-06-18 | 2.01 | 2.09 | 2 | 2.01 | 115,522 | -1.95% |
| 2026-06-17 | 1.95 | 2.12 | 1.935 | 2.05 | 165,678 | +5.13% |
| 2026-06-16 | 2.05 | 2.06 | 1.95 | 1.95 | 166,365 | -3.94% |
| 2026-06-15 | 2.08 | 2.13 | 2.02 | 2.03 | 71,064 | -0.98% |
| 2026-06-12 | 2.1 | 2.165 | 2.04 | 2.05 | 90,520 | -3.30% |
| 2026-06-11 | 2.09 | 2.13 | 2.04 | 2.12 | 58,343 | +1.92% |
| 2026-06-10 | 2.06 | 2.12 | 2.06 | 2.08 | 53,297 | +0.48% |
| 2026-06-09 | 2.15 | 2.16 | 1.98 | 2.07 | 78,317 | -3.27% |
| 2026-06-08 | 2.09 | 2.15 | 2.09 | 2.14 | 80,432 | +1.90% |
| 2026-06-05 | 2.23 | 2.27 | 2.085 | 2.1 | 88,845 | -7.08% |
| 2026-06-04 | 2.22 | 2.302 | 2.22 | 2.26 | 79,748 | +0.44% |
| 2026-06-03 | 2.3 | 2.3 | 2.22 | 2.25 | 83,205 | -4.26% |
| 2026-06-02 | 2.38 | 2.41 | 2.335 | 2.35 | 156,205 | -2.49% |
| 2026-06-01 | 2.22 | 2.44 | 2.22 | 2.41 | 114,506 | +6.17% |
| 2026-05-29 | 2.26 | 2.33 | 2.22 | 2.27 | 91,310 | +0.89% |
| 2026-05-28 | 2.13 | 2.255 | 2.13 | 2.25 | 101,070 | +5.63% |
| 2026-05-27 | 2.08 | 2.16 | 2.06 | 2.13 | 125,129 | +0.95% |
| 2026-05-26 | 2.18 | 2.18 | 2.1 | 2.11 | 97,841 | -3.21% |
| 2026-05-22 | 2.15 | 2.24 | 2.15 | 2.18 | 114,261 | +0.46% |
| 2026-05-21 | 2.06 | 2.175 | 2.04 | 2.17 | 59,339 | +4.83% |
| 2026-05-20 | 2.09 | 2.09 | 2 | 2.07 | 97,378 | +2.99% |
| 2026-05-19 | 2.16 | 2.18 | 2 | 2.01 | 152,906 | -6.94% |
| 2026-05-18 | 2.2 | 2.27 | 2.125 | 2.16 | 241,368 | -2.70% |
| 2026-05-15 | 2.14 | 2.3 | 2.13 | 2.22 | 133,997 | +1.83% |
| 2026-05-14 | 2.16 | 2.24 | 2.135 | 2.18 | 101,546 | +1.40% |
| 2026-05-13 | 2.21 | 2.22 | 2.13 | 2.15 | 101,939 | -3.59% |
| 2026-05-12 | 2.33 | 2.34 | 2.23 | 2.23 | 89,816 | -4.70% |
| 2026-05-11 | 2.51 | 2.51 | 2.33 | 2.34 | 211,707 | -7.51% |
| 2026-05-08 | 2.64 | 2.64 | 2.485 | 2.53 | 117,898 | -5.60% |
| 2026-05-07 | 2.53 | 2.68 | 2.53 | 2.68 | 125,067 | +6.77% |
| 2026-05-06 | 2.58 | 2.58 | 2.49 | 2.51 | 130,374 | -1.18% |
| 2026-05-05 | 2.68 | 2.7 | 2.525 | 2.54 | 144,153 | -4.15% |
| 2026-05-04 | 2.65 | 2.72 | 2.61 | 2.65 | 92,961 | -1.12% |
| 2026-05-01 | 2.58 | 2.69 | 2.48 | 2.68 | 104,753 | +5.51% |
| 2026-04-30 | 2.55 | 2.57 | 2.49 | 2.54 | 101,102 | +2.83% |
| 2026-04-29 | 2.67 | 2.67 | 2.45 | 2.47 | 134,606 | -7.49% |
| 2026-04-28 | 2.64 | 2.76 | 2.64 | 2.67 | 125,283 | -0.37% |
| 2026-04-27 | 2.68 | 2.72 | 2.635 | 2.68 | 98,268 | -1.47% |
| 2026-04-24 | 2.62 | 2.73 | 2.588 | 2.72 | 153,079 | +1.68% |
| 2026-04-23 | 2.75 | 2.76 | 2.55 | 2.675 | 199,390 | -5.14% |
| 2026-04-22 | 3.24 | 3.24 | 2.71 | 2.82 | 420,835 | -10.48% |
| 2026-04-21 | 3.46 | 3.5 | 3.09 | 3.15 | 698,680 | -5.41% |
| 2026-04-20 | 3.2 | 3.335 | 3.08 | 3.33 | 82,506 | +1.52% |
| 2026-04-17 | 3.3 | 3.45 | 3.22 | 3.28 | 124,455 | -0.30% |
| 2026-04-16 | 3.27 | 3.3 | 3.122 | 3.29 | 62,876 | +2.17% |
| 2026-04-15 | 3.07 | 3.225 | 3.06 | 3.22 | 163,576 | +7.33% |
| 2026-04-14 | 2.92 | 3.06 | 2.9 | 3 | 88,633 | +2.74% |
| 2026-04-13 | 2.7 | 2.92 | 2.7 | 2.92 | 75,443 | +6.57% |
| 2026-04-10 | 2.8 | 2.85 | 2.72 | 2.74 | 92,672 | -2.49% |
| 2026-04-09 | 2.75 | 2.815 | 2.7 | 2.81 | 66,163 | +0.72% |
| 2026-04-08 | 2.91 | 2.99 | 2.78 | 2.79 | 87,428 | +1.09% |
| 2026-04-07 | 2.76 | 2.855 | 2.73 | 2.76 | 76,578 | -0.36% |
| 2026-04-06 | 2.59 | 2.81 | 2.58 | 2.77 | 77,750 | +6.95% |
| 2026-04-02 | 2.51 | 2.63 | 2.46 | 2.59 | 49,886 | +0.78% |
| 2026-04-01 | 2.58 | 2.63 | 2.53 | 2.57 | 82,691 | +0.78% |
| 2026-03-31 | 2.46 | 2.62 | 2.42 | 2.55 | 95,290 | +6.69% |
| 2026-03-30 | 2.6 | 2.6 | 2.37 | 2.39 | 86,963 | -8.08% |
| 2026-03-27 | 2.63 | 2.63 | 2.46 | 2.6 | 285,466 | -2.99% |
| 2026-03-26 | 2.57 | 2.78 | 2.561 | 2.68 | 194,880 | +4.69% |
| 2026-03-25 | 2.48 | 2.63 | 2.48 | 2.56 | 140,354 | +3.64% |
| 2026-03-24 | 2.49 | 2.52 | 2.4 | 2.47 | 113,675 | -3.52% |
| 2026-03-23 | 2.5 | 2.57 | 2.4 | 2.56 | 91,368 | +2.81% |
| 2026-03-20 | 2.575 | 2.6 | 2.39 | 2.49 | 230,955 | -6.39% |
| 2026-03-19 | 2.57 | 2.67 | 2.53 | 2.66 | 112,012 | +0.38% |
| 2026-03-18 | 2.67 | 2.68 | 2.53 | 2.65 | 178,919 | -1.12% |
| 2026-03-17 | 2.79 | 2.8 | 2.68 | 2.68 | 169,223 | -3.25% |
| 2026-03-16 | 2.68 | 2.9 | 2.68 | 2.77 | 269,289 | +4.14% |