5 DAY PERFORMANCE
-1.85%
1 MONTH PERFORMANCE
-22.38%
3 MONTH PERFORMANCE
-49.45%
6 MONTH PERFORMANCE
-79.55%
YEAR-TO-DATE PERFORMANCE
-17.57%
1 YEAR PERFORMANCE
-84.36%
LivePerson, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/28/2026 | $3.13 | $3.19 (1.92%) | $3.26 | $3.12 | 186.81 K | $23.18 M |
| 01/27/2026 | $3.16 | $3.16 (0%) | $3.17 | $3.02 | 194.70 K | $22.64 M |
| 01/26/2026 | $3.23 | $3.18 (-1.55%) | $3.32 | $3.14 | 176.90 K | $22.79 M |
| 01/23/2026 | $3.26 | $3.25 (-0.31%) | $3.29 | $3.17 | 91.70 K | $23.29 M |
| 01/22/2026 | $3.06 | $3.28 (7.19%) | $3.34 | $3.04 | 226.85 K | $23.50 M |
| 01/21/2026 | $2.97 | $3.05 (2.69%) | $3.11 | $2.94 | 164.43 K | $21.86 M |
| 01/20/2026 | $3.00 | $3.03 (1%) | $3.16 | $2.96 | 257.40 K | $21.71 M |
| 01/16/2026 | $3.26 | $3.13 (-3.99%) | $3.28 | $3.10 | 223.51 K | $22.43 M |
| 01/15/2026 | $3.54 | $3.27 (-7.63%) | $3.54 | $3.26 | 251.60 K | $23.43 M |
| 01/14/2026 | $3.78 | $3.55 (-6.08%) | $3.79 | $3.50 | 378.22 K | $25.44 M |
| 01/13/2026 | $3.86 | $3.80 (-1.55%) | $3.89 | $3.70 | 158.82 K | $27.23 M |
| 01/12/2026 | $3.83 | $3.94 (2.87%) | $3.98 | $3.76 | 188.80 K | $28.23 M |
| 01/09/2026 | $4.03 | $3.84 (-4.71%) | $4.12 | $3.76 | 185.60 K | $27.52 M |
| 01/08/2026 | $4.00 | $4.03 (0.75%) | $4.09 | $3.91 | 158.01 K | $28.88 M |
| 01/07/2026 | $4.14 | $4.02 (-2.9%) | $4.19 | $4.02 | 82.00 K | $28.81 M |
| 01/06/2026 | $4.07 | $4.17 (2.46%) | $4.18 | $4.05 | 80.95 K | $29.88 M |
| 01/05/2026 | $3.93 | $4.08 (3.82%) | $4.23 | $3.93 | 219.10 K | $29.24 M |
| 01/02/2026 | $3.88 | $3.89 (0.26%) | $3.97 | $3.79 | 209.21 K | $27.87 M |
| 12/31/2025 | $4.03 | $3.87 (-3.97%) | $4.08 | $3.87 | 353.74 K | $24.63 M |
| 12/30/2025 | $4.02 | $4.09 (1.74%) | $4.11 | $4.00 | 237.81 K | $26.03 M |
| 12/29/2025 | $4.04 | $3.99 (-1.24%) | $4.18 | $3.91 | 218.08 K | $25.40 M |
| 12/26/2025 | $4.06 | $4.11 (1.23%) | $4.12 | $3.98 | 164.87 K | $26.16 M |
| 12/24/2025 | $4.17 | $4.14 (-0.72%) | $4.18 | $4.04 | 209.50 K | $26.35 M |
| 12/23/2025 | $4.28 | $4.13 (-3.5%) | $4.29 | $4.06 | 227.18 K | $26.29 M |
| 12/22/2025 | $4.22 | $4.32 (2.37%) | $4.39 | $4.18 | 266.30 K | $27.50 M |
| 12/19/2025 | $4.31 | $4.22 (-2.09%) | $4.31 | $4.05 | 637.80 K | $26.86 M |
| 12/18/2025 | $4.64 | $4.34 (-6.47%) | $4.70 | $4.34 | 285.62 K | $27.63 M |
| 12/17/2025 | $4.73 | $4.48 (-5.29%) | $4.86 | $4.47 | 234.22 K | $28.52 M |
| 12/16/2025 | $4.75 | $4.73 (-0.42%) | $4.80 | $4.65 | 117.42 K | $30.11 M |
| 12/15/2025 | $5.11 | $4.73 (-7.44%) | $5.14 | $4.73 | 192.16 K | $30.11 M |
| 12/12/2025 | $5.24 | $5.06 (-3.44%) | $5.39 | $5.06 | 109.65 K | $32.21 M |
| 12/11/2025 | $5.20 | $5.31 (2.12%) | $5.49 | $5.07 | 298.85 K | $33.80 M |
| 12/10/2025 | $5.25 | $5.17 (-1.52%) | $5.26 | $5.08 | 112.34 K | $32.91 M |
| 12/09/2025 | $5.05 | $5.27 (4.36%) | $5.41 | $4.99 | 137.01 K | $33.54 M |
| 12/08/2025 | $4.97 | $5.10 (2.62%) | $5.20 | $4.93 | 203.35 K | $32.46 M |
| 12/05/2025 | $5.04 | $4.93 (-2.18%) | $5.27 | $4.92 | 102.57 K | $31.38 M |
| 12/04/2025 | $4.89 | $5.14 (5.11%) | $5.18 | $4.84 | 171.27 K | $32.72 M |
| 12/03/2025 | $4.79 | $4.96 (3.55%) | $4.98 | $4.63 | 135.60 K | $31.57 M |
| 12/02/2025 | $4.75 | $4.79 (0.84%) | $4.90 | $4.70 | 99.40 K | $30.49 M |
| 12/01/2025 | $4.94 | $4.68 (-5.26%) | $5.00 | $4.64 | 132.10 K | $29.79 M |
| 11/28/2025 | $4.91 | $4.98 (1.43%) | $5.04 | $4.90 | 91.00 K | $31.70 M |
| 11/26/2025 | $4.70 | $4.94 (5.11%) | $5.07 | $4.68 | 253.00 K | $31.44 M |
| 11/25/2025 | $4.75 | $4.68 (-1.47%) | $4.81 | $4.62 | 159.52 K | $29.79 M |
| 11/24/2025 | $4.85 | $4.80 (-1.03%) | $5.01 | $4.75 | 216.23 K | $30.55 M |
| 11/21/2025 | $4.56 | $4.75 (4.17%) | $4.79 | $4.47 | 180.20 K | $30.24 M |
| 11/20/2025 | $4.76 | $4.61 (-3.15%) | $4.99 | $4.56 | 344.35 K | $29.34 M |
| 11/19/2025 | $5.03 | $4.76 (-5.37%) | $5.04 | $4.63 | 359.55 K | $30.30 M |
| 11/18/2025 | $5.08 | $5.11 (0.59%) | $5.16 | $4.84 | 419.80 K | $32.53 M |
| 11/17/2025 | $5.16 | $5.37 (4.07%) | $5.42 | $5.02 | 376.43 K | $34.18 M |
| 11/14/2025 | $5.55 | $5.09 (-8.29%) | $5.61 | $5.08 | 561.53 K | $32.40 M |
| 11/13/2025 | $5.89 | $5.71 (-3.06%) | $5.97 | $5.54 | 526.15 K | $36.35 M |
| 11/12/2025 | $6.08 | $6.08 (0%) | $6.59 | $5.61 | 1.28 M | $38.70 M |
| 11/11/2025 | $6.18 | $6.00 (-2.91%) | $7.54 | $5.43 | 8.69 M | $38.19 M |
| 11/10/2025 | $5.73 | $5.24 (-8.55%) | $5.80 | $5.02 | 402.30 K | $33.35 M |
| 11/07/2025 | $5.37 | $5.62 (4.66%) | $5.64 | $5.19 | 311.33 K | $35.77 M |
| 11/06/2025 | $6.00 | $5.42 (-9.67%) | $6.20 | $5.37 | 391.93 K | $34.50 M |
| 11/05/2025 | $5.77 | $5.84 (1.21%) | $5.87 | $5.65 | 143.93 K | $37.17 M |
| 11/04/2025 | $5.97 | $5.79 (-3.02%) | $6.04 | $5.72 | 182.20 K | $36.85 M |
| 11/03/2025 | $6.42 | $6.15 (-4.21%) | $6.52 | $6.08 | 189.50 K | $39.15 M |
| 10/31/2025 | $6.00 | $6.31 (5.17%) | $6.40 | $5.85 | 151.10 K | $40.16 M |
| 10/30/2025 | $6.05 | $5.88 (-2.81%) | $6.15 | $5.81 | 144.62 K | $37.43 M |
| 10/29/2025 | $6.20 | $6.05 (-2.42%) | $6.25 | $5.99 | 180.55 K | $38.51 M |
| 10/28/2025 | $6.76 | $6.31 (-6.66%) | $6.80 | $6.12 | 238.70 K | $40.16 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.
