5 DAY PERFORMANCE
+11.94%
1 MONTH PERFORMANCE
+8.30%
3 MONTH PERFORMANCE
-0.99%
6 MONTH PERFORMANCE
-44.65%
YEAR-TO-DATE PERFORMANCE
-22.48%
1 YEAR PERFORMANCE
-76.80%
Liveperson Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $2.58 | $2.53 (-2.13%) | $2.58 | $2.49 | 63.77 K | $29.55 M |
| 05/05/2026 | $2.68 | $2.54 (-5.22%) | $2.70 | $2.53 | 144.15 K | $29.90 M |
| 05/04/2026 | $2.65 | $2.65 (0%) | $2.72 | $2.61 | 93.00 K | $31.20 M |
| 05/01/2026 | $2.58 | $2.68 (3.88%) | $2.69 | $2.48 | 104.75 K | $31.55 M |
| 04/30/2026 | $2.55 | $2.54 (-0.39%) | $2.57 | $2.49 | 101.10 K | $29.90 M |
| 04/29/2026 | $2.67 | $2.47 (-7.49%) | $2.67 | $2.45 | 134.61 K | $29.08 M |
| 04/28/2026 | $2.64 | $2.67 (1.14%) | $2.76 | $2.64 | 125.28 K | $31.43 M |
| 04/27/2026 | $2.68 | $2.68 (0%) | $2.72 | $2.64 | 98.27 K | $31.55 M |
| 04/24/2026 | $2.62 | $2.72 (3.82%) | $2.73 | $2.59 | 153.08 K | $32.02 M |
| 04/23/2026 | $2.75 | $2.68 (-2.55%) | $2.76 | $2.55 | 199.40 K | $31.55 M |
| 04/22/2026 | $3.24 | $2.82 (-12.96%) | $3.24 | $2.71 | 420.84 K | $33.20 M |
| 04/21/2026 | $3.46 | $3.15 (-8.96%) | $3.50 | $3.09 | 698.70 K | $37.08 M |
| 04/20/2026 | $3.20 | $3.33 (4.06%) | $3.34 | $3.08 | 82.51 K | $39.20 M |
| 04/17/2026 | $3.30 | $3.28 (-0.61%) | $3.45 | $3.22 | 124.46 K | $38.62 M |
| 04/16/2026 | $3.27 | $3.29 (0.61%) | $3.30 | $3.12 | 62.90 K | $38.73 M |
| 04/15/2026 | $3.07 | $3.22 (4.89%) | $3.23 | $3.06 | 163.60 K | $37.91 M |
| 04/14/2026 | $2.92 | $3.00 (2.74%) | $3.06 | $2.90 | 88.63 K | $35.32 M |
| 04/13/2026 | $2.70 | $2.92 (8.15%) | $2.92 | $2.70 | 75.44 K | $34.38 M |
| 04/10/2026 | $2.80 | $2.74 (-2.14%) | $2.85 | $2.72 | 92.70 K | $32.26 M |
| 04/09/2026 | $2.75 | $2.81 (2.18%) | $2.82 | $2.70 | 66.16 K | $33.08 M |
| 04/08/2026 | $2.91 | $2.79 (-4.12%) | $2.99 | $2.78 | 87.43 K | $32.85 M |
| 04/07/2026 | $2.76 | $2.76 (0%) | $2.86 | $2.73 | 76.60 K | $32.49 M |
| 04/06/2026 | $2.59 | $2.77 (6.95%) | $2.81 | $2.58 | 77.75 K | $32.61 M |
| 04/02/2026 | $2.51 | $2.59 (3.19%) | $2.63 | $2.46 | 49.90 K | $30.49 M |
| 04/01/2026 | $2.58 | $2.57 (-0.39%) | $2.63 | $2.53 | 82.70 K | $30.26 M |
| 03/31/2026 | $2.46 | $2.55 (3.66%) | $2.62 | $2.42 | 95.29 K | $30.02 M |
| 03/30/2026 | $2.60 | $2.39 (-8.08%) | $2.60 | $2.37 | 86.96 K | $28.14 M |
| 03/27/2026 | $2.63 | $2.60 (-1.14%) | $2.63 | $2.46 | 285.47 K | $30.61 M |
| 03/26/2026 | $2.57 | $2.68 (4.28%) | $2.78 | $2.56 | 194.88 K | $31.55 M |
| 03/25/2026 | $2.48 | $2.56 (3.23%) | $2.63 | $2.48 | 140.40 K | $30.14 M |
| 03/24/2026 | $2.49 | $2.47 (-0.8%) | $2.52 | $2.40 | 113.70 K | $29.08 M |
| 03/23/2026 | $2.50 | $2.56 (2.4%) | $2.57 | $2.40 | 91.40 K | $30.14 M |
| 03/20/2026 | $2.58 | $2.49 (-3.49%) | $2.60 | $2.39 | 231.00 K | $29.31 M |
| 03/19/2026 | $2.57 | $2.66 (3.5%) | $2.67 | $2.53 | 112.01 K | $31.32 M |
| 03/18/2026 | $2.67 | $2.65 (-0.75%) | $2.68 | $2.53 | 178.92 K | $31.20 M |
| 03/17/2026 | $2.79 | $2.68 (-3.94%) | $2.80 | $2.68 | 169.22 K | $31.55 M |
| 03/16/2026 | $2.68 | $2.77 (3.36%) | $2.90 | $2.68 | 269.30 K | $32.61 M |
| 03/13/2026 | $2.76 | $2.66 (-3.62%) | $2.85 | $2.64 | 221.21 K | $31.32 M |
| 03/12/2026 | $2.77 | $2.69 (-2.89%) | $2.77 | $2.66 | 268.15 K | $31.67 M |
| 03/11/2026 | $2.85 | $2.77 (-2.81%) | $2.90 | $2.71 | 269.76 K | $32.61 M |
| 03/10/2026 | $3.02 | $2.85 (-5.63%) | $3.02 | $2.83 | 175.21 K | $33.55 M |
| 03/09/2026 | $3.16 | $3.00 (-5.06%) | $3.20 | $2.97 | 233.37 K | $35.32 M |
| 03/06/2026 | $3.34 | $3.21 (-3.89%) | $3.37 | $3.13 | 87.05 K | $23.00 M |
| 03/05/2026 | $3.12 | $3.37 (8.01%) | $3.43 | $3.12 | 281.49 K | $24.15 M |
| 03/04/2026 | $3.11 | $3.13 (0.64%) | $3.19 | $3.09 | 88.98 K | $22.43 M |
| 03/03/2026 | $2.90 | $3.07 (5.86%) | $3.14 | $2.83 | 84.96 K | $22.00 M |
| 03/02/2026 | $2.81 | $2.98 (6.05%) | $3.06 | $2.81 | 85.50 K | $21.35 M |
| 02/27/2026 | $2.88 | $2.87 (-0.35%) | $2.90 | $2.79 | 46.28 K | $20.57 M |
| 02/26/2026 | $2.79 | $2.90 (3.94%) | $2.97 | $2.79 | 75.70 K | $20.78 M |
| 02/25/2026 | $2.77 | $2.83 (2.17%) | $2.84 | $2.72 | 48.70 K | $20.28 M |
| 02/24/2026 | $2.66 | $2.74 (3.01%) | $2.86 | $2.64 | 69.24 K | $19.63 M |
| 02/23/2026 | $2.80 | $2.68 (-4.29%) | $2.80 | $2.63 | 128.72 K | $19.20 M |
| 02/20/2026 | $2.77 | $2.83 (2.17%) | $2.93 | $2.72 | 53.32 K | $20.28 M |
| 02/19/2026 | $2.78 | $2.84 (2.16%) | $2.88 | $2.74 | 118.16 K | $20.35 M |
| 02/18/2026 | $2.70 | $2.86 (5.93%) | $2.95 | $2.69 | 154.00 K | $20.49 M |
| 02/17/2026 | $2.71 | $2.67 (-1.48%) | $2.74 | $2.56 | 99.21 K | $19.13 M |
| 02/13/2026 | $2.81 | $2.75 (-2.14%) | $2.83 | $2.69 | 76.50 K | $19.71 M |
| 02/12/2026 | $2.90 | $2.73 (-5.86%) | $2.93 | $2.63 | 227.20 K | $19.56 M |
| 02/11/2026 | $3.02 | $2.88 (-4.64%) | $3.05 | $2.84 | 80.00 K | $20.64 M |
| 02/10/2026 | $3.05 | $3.00 (-1.64%) | $3.18 | $2.98 | 71.14 K | $21.50 M |
| 02/09/2026 | $3.02 | $3.05 (0.99%) | $3.08 | $2.94 | 77.75 K | $21.86 M |
| 02/06/2026 | $2.86 | $3.03 (5.94%) | $3.07 | $2.86 | 69.35 K | $21.71 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
