5 DAY PERFORMANCE
-6.82%
1 MONTH PERFORMANCE
-15.76%
3 MONTH PERFORMANCE
-33.05%
6 MONTH PERFORMANCE
-25.49%
YEAR-TO-DATE PERFORMANCE
-52.43%
1 YEAR PERFORMANCE
+5.35%
LivePerson, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/30/2025 | $0.73 | $0.72 (-0.95%) | $0.76 | $0.71 | 2.50 M | $66.21 M |
| 05/29/2025 | $0.76 | $0.73 (-3.67%) | $0.77 | $0.72 | 584.70 K | $67.04 M |
| 05/28/2025 | $0.77 | $0.76 (-1.85%) | $0.80 | $0.73 | 794.80 K | $69.42 M |
| 05/27/2025 | $0.74 | $0.78 (4.86%) | $0.78 | $0.73 | 1.05 M | $71.06 M |
| 05/23/2025 | $0.72 | $0.72 (-0.21%) | $0.72 | $0.69 | 835.40 K | $65.79 M |
| 05/22/2025 | $0.74 | $0.71 (-3.2%) | $0.74 | $0.69 | 1.12 M | $65.20 M |
| 05/21/2025 | $0.77 | $0.72 (-6.03%) | $0.79 | $0.65 | 3.18 M | $66.26 M |
| 05/20/2025 | $0.78 | $0.78 (-0.13%) | $0.81 | $0.76 | 658.10 K | $71.21 M |
| 05/19/2025 | $0.80 | $0.79 (-1.61%) | $0.80 | $0.77 | 809.20 K | $72.08 M |
| 05/16/2025 | $0.83 | $0.81 (-2.39%) | $0.83 | $0.78 | 582.83 K | $74.02 M |
| 05/15/2025 | $0.83 | $0.82 (-1.14%) | $0.84 | $0.79 | 807.72 K | $75.13 M |
| 05/14/2025 | $0.89 | $0.84 (-5.64%) | $0.93 | $0.80 | 1.45 M | $76.90 M |
| 05/13/2025 | $0.90 | $0.88 (-1.83%) | $0.90 | $0.85 | 1.03 M | $80.90 M |
| 05/12/2025 | $0.89 | $0.85 (-3.96%) | $0.92 | $0.85 | 654.30 K | $78.13 M |
| 05/09/2025 | $0.84 | $0.86 (2.82%) | $0.87 | $0.83 | 391.37 K | $76.62 M |
| 05/08/2025 | $0.85 | $0.85 (0.05%) | $0.99 | $0.85 | 1.89 M | $75.05 M |
| 05/07/2025 | $0.85 | $0.78 (-8.19%) | $0.87 | $0.77 | 1.16 M | $69.23 M |
| 05/06/2025 | $0.84 | $0.86 (2.64%) | $0.88 | $0.82 | 503.42 K | $76.49 M |
| 05/05/2025 | $0.87 | $0.86 (-1.02%) | $0.90 | $0.86 | 514.63 K | $76.39 M |
| 05/02/2025 | $0.89 | $0.89 (-0.29%) | $0.92 | $0.87 | 620.40 K | $78.73 M |
| 05/01/2025 | $0.87 | $0.86 (-1.86%) | $0.92 | $0.86 | 675.60 K | $76.15 M |
| 04/30/2025 | $0.85 | $0.87 (2.35%) | $0.87 | $0.82 | 501.70 K | $77.18 M |
| 04/29/2025 | $0.89 | $0.88 (-0.85%) | $0.90 | $0.84 | 589.00 K | $78.07 M |
| 04/28/2025 | $0.83 | $0.88 (6.36%) | $0.90 | $0.83 | 742.40 K | $78.32 M |
| 04/25/2025 | $0.83 | $0.85 (1.78%) | $0.87 | $0.83 | 634.94 K | $75.08 M |
| 04/24/2025 | $0.77 | $0.83 (8.07%) | $0.86 | $0.77 | 1.03 M | $73.72 M |
| 04/23/2025 | $0.74 | $0.77 (3.27%) | $0.79 | $0.74 | 920.23 K | $67.92 M |
| 04/22/2025 | $0.73 | $0.72 (-1.67%) | $0.74 | $0.71 | 646.40 K | $63.56 M |
| 04/21/2025 | $0.74 | $0.71 (-3.89%) | $0.75 | $0.68 | 851.76 K | $63.00 M |
| 04/17/2025 | $0.75 | $0.75 (-0.04%) | $0.76 | $0.73 | 321.63 K | $66.38 M |
| 04/16/2025 | $0.76 | $0.74 (-3.1%) | $0.78 | $0.72 | 380.83 K | $65.29 M |
| 04/15/2025 | $0.81 | $0.78 (-3.43%) | $0.81 | $0.75 | 584.59 K | $68.87 M |
| 04/14/2025 | $0.77 | $0.78 (1.31%) | $0.82 | $0.75 | 1.09 M | $69.07 M |
| 04/11/2025 | $0.70 | $0.74 (6.14%) | $0.76 | $0.69 | 698.80 K | $65.79 M |
| 04/10/2025 | $0.73 | $0.71 (-3.14%) | $0.73 | $0.67 | 1.21 M | $62.54 M |
| 04/09/2025 | $0.66 | $0.74 (12.04%) | $0.76 | $0.62 | 2.95 M | $65.52 M |
| 04/08/2025 | $0.74 | $0.66 (-10.6%) | $0.74 | $0.66 | 1.35 M | $58.69 M |
| 04/07/2025 | $0.63 | $0.70 (11.11%) | $0.77 | $0.62 | 2.01 M | $61.98 M |
| 04/04/2025 | $0.75 | $0.68 (-9.36%) | $0.75 | $0.61 | 3.31 M | $59.79 M |
| 04/03/2025 | $0.79 | $0.75 (-4.85%) | $0.79 | $0.71 | 2.33 M | $66.13 M |
| 04/02/2025 | $0.78 | $0.82 (4.75%) | $0.86 | $0.78 | 1.29 M | $72.44 M |
| 04/01/2025 | $0.80 | $0.79 (-1.15%) | $0.81 | $0.77 | 583.90 K | $69.94 M |
| 03/31/2025 | $0.80 | $0.80 (-0.11%) | $0.81 | $0.77 | 1.12 M | $70.75 M |
| 03/28/2025 | $0.83 | $0.80 (-3.02%) | $0.83 | $0.76 | 1.82 M | $71.27 M |
| 03/27/2025 | $0.89 | $0.83 (-6.47%) | $0.89 | $0.81 | 1.53 M | $73.29 M |
| 03/26/2025 | $0.91 | $0.88 (-3.85%) | $0.94 | $0.87 | 1.33 M | $77.83 M |
| 03/25/2025 | $0.93 | $0.92 (-0.98%) | $0.96 | $0.92 | 555.20 K | $81.72 M |
| 03/24/2025 | $0.93 | $0.93 (0.08%) | $0.97 | $0.92 | 937.80 K | $82.41 M |
| 03/21/2025 | $0.90 | $0.92 (2.28%) | $0.97 | $0.90 | 677.24 K | $81.50 M |
| 03/20/2025 | $0.90 | $0.91 (1.29%) | $0.93 | $0.90 | 687.14 K | $80.84 M |
| 03/19/2025 | $0.95 | $0.92 (-2.89%) | $0.96 | $0.90 | 2.06 M | $81.64 M |
| 03/18/2025 | $1.07 | $0.94 (-11.91%) | $1.07 | $0.94 | 1.57 M | $83.46 M |
| 03/17/2025 | $0.99 | $1.08 (9.09%) | $1.09 | $0.98 | 958.73 K | $95.62 M |
| 03/14/2025 | $0.96 | $0.98 (2.06%) | $1.00 | $0.93 | 1.03 M | $86.75 M |
| 03/13/2025 | $0.93 | $0.92 (-1.3%) | $0.94 | $0.90 | 991.80 K | $81.15 M |
| 03/12/2025 | $0.89 | $0.93 (5.12%) | $0.95 | $0.89 | 994.54 K | $82.60 M |
| 03/11/2025 | $0.88 | $0.85 (-2.86%) | $0.89 | $0.84 | 1.00 M | $75.26 M |
| 03/10/2025 | $0.92 | $0.88 (-4.12%) | $0.92 | $0.86 | 1.71 M | $78.10 M |
| 03/07/2025 | $0.92 | $0.93 (1.62%) | $0.95 | $0.89 | 1.55 M | $82.78 M |
| 03/06/2025 | $0.95 | $0.92 (-2.71%) | $1.00 | $0.89 | 3.42 M | $81.84 M |
| 03/05/2025 | $1.07 | $1.10 (2.8%) | $1.11 | $1.02 | 1.86 M | $97.40 M |
| 03/04/2025 | $1.01 | $1.05 (3.96%) | $1.09 | $0.98 | 1.86 M | $92.97 M |
| 03/03/2025 | $1.09 | $1.04 (-4.59%) | $1.13 | $1.01 | 1.66 M | $92.08 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.
