5 DAY PERFORMANCE
+69.49%
1 MONTH PERFORMANCE
+72.41%
3 MONTH PERFORMANCE
+11.94%
6 MONTH PERFORMANCE
-0.99%
YEAR-TO-DATE PERFORMANCE
-22.48%
1 YEAR PERFORMANCE
-82.61%
Liveperson Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/06/2026 | $2.33 | $2.21 (-5.15%) | $2.33 | $2.14 | 292.12 K | $26.65 M |
| 08/05/2026 | $2.24 | $2.12 (-5.36%) | $2.31 | $2.03 | 463.80 K | $25.57 M |
| 08/04/2026 | $1.86 | $2.19 (17.74%) | $2.29 | $1.86 | 618.63 K | $26.41 M |
| 08/03/2026 | $1.78 | $1.79 (0.56%) | $1.82 | $1.77 | 83.34 K | $21.59 M |
| 07/31/2026 | $1.78 | $1.77 (-0.56%) | $1.81 | $1.76 | 52.83 K | $21.35 M |
| 07/30/2026 | $1.80 | $1.78 (-1.11%) | $1.87 | $1.76 | 89.55 K | $21.47 M |
| 07/29/2026 | $1.87 | $1.78 (-4.81%) | $1.89 | $1.77 | 97.15 K | $21.47 M |
| 07/28/2026 | $1.69 | $1.86 (10.06%) | $1.88 | $1.66 | 114.98 K | $22.43 M |
| 07/27/2026 | $1.62 | $1.69 (4.32%) | $1.69 | $1.62 | 76.80 K | $20.38 M |
| 07/24/2026 | $1.55 | $1.53 (-1.29%) | $1.61 | $1.53 | 38.85 K | $18.45 M |
| 07/23/2026 | $1.50 | $1.51 (0.67%) | $1.54 | $1.40 | 64.85 K | $18.21 M |
| 07/22/2026 | $1.58 | $1.51 (-4.43%) | $1.60 | $1.51 | 55.81 K | $18.21 M |
| 07/21/2026 | $1.59 | $1.57 (-1.26%) | $1.61 | $1.56 | 71.33 K | $18.94 M |
| 07/20/2026 | $1.66 | $1.62 (-2.41%) | $1.66 | $1.62 | 40.46 K | $19.54 M |
| 07/17/2026 | $1.74 | $1.68 (-3.45%) | $1.75 | $1.67 | 45.45 K | $20.26 M |
| 07/16/2026 | $1.70 | $1.72 (1.18%) | $1.75 | $1.69 | 60.20 K | $20.74 M |
| 07/15/2026 | $1.78 | $1.74 (-2.25%) | $1.82 | $1.69 | 54.32 K | $20.99 M |
| 07/14/2026 | $1.76 | $1.77 (0.57%) | $1.79 | $1.76 | 30.80 K | $21.35 M |
| 07/13/2026 | $1.81 | $1.75 (-3.31%) | $1.84 | $1.75 | 41.70 K | $21.11 M |
| 07/10/2026 | $1.82 | $1.84 (1.1%) | $1.86 | $1.79 | 29.13 K | $22.19 M |
| 07/09/2026 | $1.74 | $1.82 (4.6%) | $1.82 | $1.73 | 31.51 K | $21.95 M |
| 07/08/2026 | $1.75 | $1.75 (0%) | $1.76 | $1.69 | 157.60 K | $21.11 M |
| 07/07/2026 | $1.85 | $1.74 (-5.95%) | $1.89 | $1.74 | 102.22 K | $20.99 M |
| 07/06/2026 | $1.83 | $1.87 (2.19%) | $1.92 | $1.83 | 159.12 K | $22.55 M |
| 07/02/2026 | $1.92 | $1.93 (0.52%) | $1.95 | $1.88 | 80.72 K | $23.28 M |
| 07/01/2026 | $1.85 | $1.94 (4.86%) | $1.96 | $1.85 | 158.61 K | $23.40 M |
| 06/30/2026 | $1.86 | $1.90 (2.15%) | $1.93 | $1.85 | 54.77 K | $22.92 M |
| 06/29/2026 | $1.89 | $1.84 (-2.65%) | $1.90 | $1.81 | 70.90 K | $22.19 M |
| 06/26/2026 | $1.80 | $1.95 (8.33%) | $1.95 | $1.80 | 105.62 K | $23.52 M |
| 06/25/2026 | $1.93 | $1.82 (-5.7%) | $1.94 | $1.82 | 79.23 K | $21.95 M |
| 06/24/2026 | $1.94 | $1.92 (-1.03%) | $1.99 | $1.90 | 111.24 K | $23.16 M |
| 06/23/2026 | $1.95 | $1.92 (-1.54%) | $2.00 | $1.91 | 53.82 K | $23.16 M |
| 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 |
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.
