5 DAY PERFORMANCE
+49.25%
1 MONTH PERFORMANCE
+37.61%
3 MONTH PERFORMANCE
+17.19%
6 MONTH PERFORMANCE
-27.36%
YEAR-TO-DATE PERFORMANCE
-22.48%
1 YEAR PERFORMANCE
-74.03%
Liveperson Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $2.00 | $1.96 (-2%) | $2.05 | $1.95 | 83.50 K | $23.64 M |
| 06/18/2026 | $2.01 | $2.01 (0%) | $2.09 | $2.00 | 115.52 K | $24.24 M |
| 06/17/2026 | $1.95 | $2.05 (5.13%) | $2.12 | $1.94 | 165.68 K | $24.72 M |
| 06/16/2026 | $2.05 | $1.95 (-4.88%) | $2.06 | $1.95 | 166.40 K | $23.52 M |
| 06/15/2026 | $2.08 | $2.03 (-2.4%) | $2.13 | $2.02 | 71.06 K | $24.48 M |
| 06/12/2026 | $2.10 | $2.05 (-2.38%) | $2.17 | $2.04 | 90.52 K | $24.72 M |
| 06/11/2026 | $2.09 | $2.12 (1.44%) | $2.13 | $2.04 | 58.34 K | $25.57 M |
| 06/10/2026 | $2.06 | $2.08 (0.97%) | $2.12 | $2.06 | 53.30 K | $25.09 M |
| 06/09/2026 | $2.15 | $2.07 (-3.72%) | $2.16 | $1.98 | 78.32 K | $24.97 M |
| 06/08/2026 | $2.09 | $2.14 (2.39%) | $2.15 | $2.09 | 80.43 K | $25.81 M |
| 06/05/2026 | $2.23 | $2.10 (-5.83%) | $2.27 | $2.09 | 88.85 K | $25.33 M |
| 06/04/2026 | $2.22 | $2.26 (1.8%) | $2.30 | $2.22 | 79.75 K | $27.26 M |
| 06/03/2026 | $2.30 | $2.25 (-2.17%) | $2.30 | $2.22 | 83.21 K | $27.14 M |
| 06/02/2026 | $2.38 | $2.35 (-1.26%) | $2.41 | $2.34 | 156.21 K | $28.34 M |
| 06/01/2026 | $2.22 | $2.41 (8.56%) | $2.44 | $2.22 | 114.51 K | $29.07 M |
| 05/29/2026 | $2.26 | $2.27 (0.44%) | $2.33 | $2.22 | 91.31 K | $27.38 M |
| 05/28/2026 | $2.13 | $2.25 (5.63%) | $2.26 | $2.13 | 101.10 K | $27.14 M |
| 05/27/2026 | $2.08 | $2.13 (2.4%) | $2.16 | $2.06 | 125.13 K | $25.69 M |
| 05/26/2026 | $2.18 | $2.11 (-3.21%) | $2.18 | $2.10 | 97.84 K | $25.45 M |
| 05/22/2026 | $2.15 | $2.18 (1.4%) | $2.24 | $2.15 | 114.26 K | $26.29 M |
| 05/21/2026 | $2.06 | $2.17 (5.34%) | $2.17 | $2.04 | 59.34 K | $26.17 M |
| 05/20/2026 | $2.09 | $2.07 (-0.96%) | $2.09 | $2.00 | 97.40 K | $24.97 M |
| 05/19/2026 | $2.16 | $2.01 (-6.94%) | $2.18 | $2.00 | 152.91 K | $24.24 M |
| 05/18/2026 | $2.20 | $2.16 (-1.82%) | $2.27 | $2.13 | 241.40 K | $26.05 M |
| 05/15/2026 | $2.14 | $2.22 (3.74%) | $2.30 | $2.13 | 134.00 K | $26.77 M |
| 05/14/2026 | $2.16 | $2.18 (0.93%) | $2.24 | $2.13 | 101.55 K | $26.29 M |
| 05/13/2026 | $2.21 | $2.15 (-2.71%) | $2.22 | $2.13 | 101.94 K | $25.93 M |
| 05/12/2026 | $2.33 | $2.23 (-4.29%) | $2.34 | $2.23 | 89.82 K | $26.90 M |
| 05/11/2026 | $2.51 | $2.34 (-6.77%) | $2.51 | $2.33 | 211.71 K | $28.22 M |
| 05/08/2026 | $2.64 | $2.53 (-4.17%) | $2.64 | $2.49 | 117.90 K | $30.51 M |
| 05/07/2026 | $2.53 | $2.68 (5.93%) | $2.68 | $2.53 | 125.07 K | $32.32 M |
| 05/06/2026 | $2.58 | $2.51 (-2.71%) | $2.58 | $2.49 | 130.40 K | $30.27 M |
| 05/05/2026 | $2.68 | $2.54 (-5.22%) | $2.70 | $2.53 | 144.20 K | $30.63 M |
| 05/04/2026 | $2.65 | $2.65 (0%) | $2.72 | $2.61 | 93.00 K | $31.96 M |
| 05/01/2026 | $2.58 | $2.68 (3.88%) | $2.69 | $2.48 | 104.75 K | $32.32 M |
| 04/30/2026 | $2.55 | $2.54 (-0.39%) | $2.57 | $2.49 | 101.10 K | $30.63 M |
| 04/29/2026 | $2.67 | $2.47 (-7.49%) | $2.67 | $2.45 | 134.61 K | $29.79 M |
| 04/28/2026 | $2.64 | $2.67 (1.14%) | $2.76 | $2.64 | 125.28 K | $32.20 M |
| 04/27/2026 | $2.68 | $2.68 (0%) | $2.72 | $2.64 | 98.27 K | $32.32 M |
| 04/24/2026 | $2.62 | $2.72 (3.82%) | $2.73 | $2.59 | 153.08 K | $32.81 M |
| 04/23/2026 | $2.75 | $2.68 (-2.55%) | $2.76 | $2.55 | 199.40 K | $32.32 M |
| 04/22/2026 | $3.24 | $2.82 (-12.96%) | $3.24 | $2.71 | 420.84 K | $34.01 M |
| 04/21/2026 | $3.46 | $3.15 (-8.96%) | $3.50 | $3.09 | 698.70 K | $37.99 M |
| 04/20/2026 | $3.20 | $3.33 (4.06%) | $3.34 | $3.08 | 82.51 K | $40.16 M |
| 04/17/2026 | $3.30 | $3.28 (-0.61%) | $3.45 | $3.22 | 124.46 K | $39.56 M |
| 04/16/2026 | $3.27 | $3.29 (0.61%) | $3.30 | $3.12 | 62.90 K | $39.68 M |
| 04/15/2026 | $3.07 | $3.22 (4.89%) | $3.23 | $3.06 | 163.60 K | $38.84 M |
| 04/14/2026 | $2.92 | $3.00 (2.74%) | $3.06 | $2.90 | 88.63 K | $36.18 M |
| 04/13/2026 | $2.70 | $2.92 (8.15%) | $2.92 | $2.70 | 75.44 K | $35.22 M |
| 04/10/2026 | $2.80 | $2.74 (-2.14%) | $2.85 | $2.72 | 92.70 K | $33.05 M |
| 04/09/2026 | $2.75 | $2.81 (2.18%) | $2.82 | $2.70 | 66.16 K | $33.89 M |
| 04/08/2026 | $2.91 | $2.79 (-4.12%) | $2.99 | $2.78 | 87.43 K | $33.65 M |
| 04/07/2026 | $2.76 | $2.76 (0%) | $2.86 | $2.73 | 76.60 K | $33.29 M |
| 04/06/2026 | $2.59 | $2.77 (6.95%) | $2.81 | $2.58 | 77.75 K | $33.41 M |
| 04/02/2026 | $2.51 | $2.59 (3.19%) | $2.63 | $2.46 | 49.90 K | $31.24 M |
| 04/01/2026 | $2.58 | $2.57 (-0.39%) | $2.63 | $2.53 | 82.70 K | $31.00 M |
| 03/31/2026 | $2.46 | $2.55 (3.66%) | $2.62 | $2.42 | 95.29 K | $30.75 M |
| 03/30/2026 | $2.60 | $2.39 (-8.08%) | $2.60 | $2.37 | 86.96 K | $28.83 M |
| 03/27/2026 | $2.63 | $2.60 (-1.14%) | $2.63 | $2.46 | 285.47 K | $31.36 M |
| 03/26/2026 | $2.57 | $2.68 (4.28%) | $2.78 | $2.56 | 194.88 K | $32.32 M |
| 03/25/2026 | $2.48 | $2.56 (3.23%) | $2.63 | $2.48 | 140.40 K | $30.88 M |
| 03/24/2026 | $2.49 | $2.47 (-0.8%) | $2.52 | $2.40 | 113.70 K | $29.79 M |
| 03/23/2026 | $2.50 | $2.56 (2.4%) | $2.57 | $2.40 | 91.40 K | $30.88 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.
