5 DAY PERFORMANCE
+0.27%
1 MONTH PERFORMANCE
-12.92%
3 MONTH PERFORMANCE
+3.57%
6 MONTH PERFORMANCE
-23.08%
YEAR-TO-DATE PERFORMANCE
-39.28%
1 YEAR PERFORMANCE
-11.25%
LivePerson, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/25/2025 | $0.93 | $0.92 (-0.98%) | $0.96 | $0.92 | 549,058 | $81.72 M |
| 03/24/2025 | $0.93 | $0.93 (0.08%) | $0.97 | $0.92 | 937,800 | $82.41 M |
| 03/21/2025 | $0.90 | $0.92 (2.28%) | $0.97 | $0.90 | 677,240 | $81.50 M |
| 03/20/2025 | $0.90 | $0.91 (1.29%) | $0.93 | $0.90 | 687,142 | $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 | 958,726 | $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 | 991,800 | $81.15 M |
| 03/12/2025 | $0.89 | $0.93 (5.12%) | $0.95 | $0.89 | 994,539 | $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 |
| 02/28/2025 | $1.07 | $1.08 (0.93%) | $1.10 | $1.03 | 1.34 M | $96.68 M |
| 02/27/2025 | $1.09 | $1.08 (-0.92%) | $1.12 | $1.06 | 951,800 | $96.68 M |
| 02/26/2025 | $1.09 | $1.06 (-2.75%) | $1.12 | $1.06 | 1.27 M | $94.89 M |
| 02/25/2025 | $1.14 | $1.07 (-6.14%) | $1.14 | $1.06 | 2.05 M | $95.78 M |
| 02/24/2025 | $1.17 | $1.14 (-2.56%) | $1.17 | $1.10 | 2.25 M | $102.05 M |
| 02/21/2025 | $1.23 | $1.17 (-4.88%) | $1.23 | $1.15 | 2.11 M | $104.73 M |
| 02/20/2025 | $1.26 | $1.22 (-3.17%) | $1.27 | $1.21 | 1.66 M | $109.21 M |
| 02/19/2025 | $1.26 | $1.24 (-1.59%) | $1.30 | $1.24 | 1.32 M | $111.00 M |
| 02/18/2025 | $1.26 | $1.26 (0%) | $1.31 | $1.22 | 1.67 M | $112.79 M |
| 02/14/2025 | $1.34 | $1.24 (-7.46%) | $1.37 | $1.20 | 2.82 M | $111.00 M |
| 02/13/2025 | $1.29 | $1.33 (3.1%) | $1.35 | $1.27 | 1.43 M | $119.06 M |
| 02/12/2025 | $1.27 | $1.28 (0.79%) | $1.31 | $1.25 | 1.26 M | $114.58 M |
| 02/11/2025 | $1.35 | $1.29 (-4.44%) | $1.35 | $1.28 | 1.49 M | $115.47 M |
| 02/10/2025 | $1.41 | $1.35 (-4.26%) | $1.43 | $1.33 | 2.39 M | $120.85 M |
| 02/07/2025 | $1.39 | $1.41 (1.44%) | $1.48 | $1.39 | 1.68 M | $126.22 M |
| 02/06/2025 | $1.33 | $1.39 (4.51%) | $1.42 | $1.33 | 1.49 M | $124.43 M |
| 02/05/2025 | $1.37 | $1.31 (-4.38%) | $1.37 | $1.31 | 1.46 M | $117.26 M |
| 02/04/2025 | $1.40 | $1.38 (-1.43%) | $1.44 | $1.34 | 2.23 M | $123.53 M |
| 02/03/2025 | $1.33 | $1.35 (1.5%) | $1.40 | $1.29 | 2.34 M | $120.85 M |
| 01/31/2025 | $1.45 | $1.44 (-0.69%) | $1.57 | $1.42 | 4.36 M | $128.90 M |
| 01/30/2025 | $1.35 | $1.45 (7.41%) | $1.51 | $1.34 | 4.18 M | $129.80 M |
| 01/29/2025 | $1.35 | $1.34 (-0.74%) | $1.39 | $1.31 | 1.38 M | $119.95 M |
| 01/28/2025 | $1.26 | $1.36 (7.94%) | $1.42 | $1.21 | 3.97 M | $121.74 M |
| 01/27/2025 | $1.27 | $1.27 (0%) | $1.35 | $1.25 | 2.26 M | $113.68 M |
| 01/24/2025 | $1.29 | $1.32 (2.33%) | $1.42 | $1.26 | 2.98 M | $118.16 M |
| 01/23/2025 | $1.42 | $1.32 (-7.04%) | $1.43 | $1.31 | 2.30 M | $118.16 M |
| 01/22/2025 | $1.38 | $1.43 (3.62%) | $1.49 | $1.37 | 3.58 M | $128.01 M |
| 01/21/2025 | $1.33 | $1.36 (2.26%) | $1.39 | $1.28 | 2.30 M | $121.74 M |
| 01/17/2025 | $1.37 | $1.33 (-2.92%) | $1.43 | $1.31 | 1.97 M | $119.06 M |
| 01/16/2025 | $1.34 | $1.38 (2.99%) | $1.39 | $1.27 | 2.50 M | $123.53 M |
| 01/15/2025 | $1.32 | $1.35 (2.27%) | $1.44 | $1.31 | 3.83 M | $120.85 M |
| 01/14/2025 | $1.28 | $1.25 (-2.34%) | $1.35 | $1.23 | 2.66 M | $111.89 M |
| 01/13/2025 | $1.32 | $1.27 (-3.79%) | $1.36 | $1.22 | 4.38 M | $113.68 M |
| 01/10/2025 | $1.31 | $1.42 (8.4%) | $1.52 | $1.31 | 4.27 M | $127.11 M |
| 01/08/2025 | $1.44 | $1.35 (-6.25%) | $1.51 | $1.31 | 7.34 M | $120.85 M |
| 01/07/2025 | $1.57 | $1.57 (0%) | $1.64 | $1.49 | 5.78 M | $140.54 M |
| 01/06/2025 | $1.66 | $1.60 (-3.61%) | $1.66 | $1.51 | 9.09 M | $143.22 M |
| 01/03/2025 | $1.46 | $1.66 (13.7%) | $1.88 | $1.40 | 16.62 M | $148.60 M |
| 01/02/2025 | $1.55 | $1.46 (-5.81%) | $1.57 | $1.36 | 14.02 M | $130.69 M |
| 12/31/2024 | $1.84 | $1.52 (-17.39%) | $2.08 | $1.47 | 48.71 M | $136.06 M |
| 12/30/2024 | $1.12 | $1.35 (20.54%) | $1.38 | $1.00 | 21.73 M | $120.85 M |
| 12/27/2024 | $1.04 | $0.96 (-7.96%) | $1.04 | $0.89 | 7.28 M | $85.68 M |
| 12/26/2024 | $0.84 | $0.89 (5.48%) | $0.89 | $0.84 | 1.49 M | $79.78 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.
