5 DAY PERFORMANCE
+3.21%
1 MONTH PERFORMANCE
-11.99%
3 MONTH PERFORMANCE
-63.15%
6 MONTH PERFORMANCE
-54.75%
YEAR-TO-DATE PERFORMANCE
-77.46%
1 YEAR PERFORMANCE
-61.93%
LivePerson, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/04/2025 | $4.89 | $5.14 (5.11%) | $5.18 | $4.85 | 170.25 K | $33.51 M |
| 12/03/2025 | $4.79 | $4.96 (3.55%) | $4.98 | $4.63 | 135.60 K | $32.34 M |
| 12/02/2025 | $4.75 | $4.79 (0.84%) | $4.90 | $4.70 | 99.40 K | $31.23 M |
| 12/01/2025 | $4.94 | $4.68 (-5.26%) | $5.00 | $4.64 | 132.10 K | $30.51 M |
| 11/28/2025 | $4.91 | $4.98 (1.43%) | $5.04 | $4.90 | 91.00 K | $32.47 M |
| 11/26/2025 | $4.70 | $4.94 (5.11%) | $5.07 | $4.68 | 253.00 K | $32.21 M |
| 11/25/2025 | $4.75 | $4.68 (-1.47%) | $4.81 | $4.62 | 159.52 K | $30.51 M |
| 11/24/2025 | $4.85 | $4.80 (-1.03%) | $5.01 | $4.75 | 216.23 K | $31.29 M |
| 11/21/2025 | $4.56 | $4.75 (4.17%) | $4.79 | $4.47 | 180.20 K | $30.97 M |
| 11/20/2025 | $4.76 | $4.61 (-3.15%) | $4.99 | $4.56 | 344.35 K | $30.06 M |
| 11/19/2025 | $5.03 | $4.76 (-5.37%) | $5.04 | $4.63 | 359.55 K | $31.03 M |
| 11/18/2025 | $5.08 | $5.11 (0.59%) | $5.16 | $4.84 | 419.80 K | $33.31 M |
| 11/17/2025 | $5.16 | $5.37 (4.07%) | $5.42 | $5.02 | 376.43 K | $35.01 M |
| 11/14/2025 | $5.55 | $5.09 (-8.29%) | $5.61 | $5.08 | 561.53 K | $33.18 M |
| 11/13/2025 | $5.89 | $5.71 (-3.06%) | $5.97 | $5.54 | 526.15 K | $37.23 M |
| 11/12/2025 | $6.08 | $6.08 (0%) | $6.59 | $5.61 | 1.28 M | $39.64 M |
| 11/11/2025 | $6.18 | $6.00 (-2.91%) | $7.54 | $5.43 | 8.69 M | $39.12 M |
| 11/10/2025 | $5.73 | $5.24 (-8.55%) | $5.80 | $5.02 | 402.30 K | $34.16 M |
| 11/07/2025 | $5.37 | $5.62 (4.66%) | $5.64 | $5.19 | 311.33 K | $34.79 M |
| 11/06/2025 | $6.00 | $5.42 (-9.67%) | $6.20 | $5.37 | 391.93 K | $33.56 M |
| 11/05/2025 | $5.77 | $5.84 (1.21%) | $5.87 | $5.65 | 143.93 K | $36.16 M |
| 11/04/2025 | $5.97 | $5.79 (-3.02%) | $6.04 | $5.72 | 182.20 K | $35.85 M |
| 11/03/2025 | $6.42 | $6.15 (-4.21%) | $6.52 | $6.08 | 189.50 K | $38.08 M |
| 10/31/2025 | $6.00 | $6.31 (5.17%) | $6.40 | $5.85 | 151.10 K | $39.07 M |
| 10/30/2025 | $6.05 | $5.88 (-2.81%) | $6.15 | $5.81 | 144.62 K | $36.40 M |
| 10/29/2025 | $6.20 | $6.05 (-2.42%) | $6.25 | $5.99 | 180.55 K | $37.46 M |
| 10/28/2025 | $6.76 | $6.31 (-6.66%) | $6.80 | $6.12 | 238.70 K | $39.07 M |
| 10/27/2025 | $6.54 | $6.55 (0.15%) | $7.16 | $6.44 | 443.16 K | $40.55 M |
| 10/24/2025 | $6.62 | $6.41 (-3.17%) | $6.78 | $6.36 | 212.99 K | $39.69 M |
| 10/23/2025 | $5.97 | $6.67 (11.73%) | $6.70 | $5.97 | 272.20 K | $41.29 M |
| 10/22/2025 | $6.26 | $5.96 (-4.79%) | $6.35 | $5.90 | 356.40 K | $36.90 M |
| 10/21/2025 | $6.00 | $6.34 (5.67%) | $6.74 | $5.90 | 404.60 K | $39.25 M |
| 10/20/2025 | $6.10 | $6.14 (0.66%) | $6.42 | $6.02 | 281.05 K | $38.01 M |
| 10/17/2025 | $5.76 | $6.06 (5.21%) | $6.13 | $5.60 | 221.24 K | $37.52 M |
| 10/16/2025 | $5.84 | $5.85 (0.17%) | $6.35 | $5.82 | 481.70 K | $36.22 M |
| 10/15/2025 | $6.40 | $5.78 (-9.69%) | $6.45 | $5.65 | 612.66 K | $35.78 M |
| 10/14/2025 | $5.66 | $6.56 (15.9%) | $6.64 | $5.44 | 614.50 K | $40.61 M |
| 10/13/2025 | $6.00 | $5.78 (-3.67%) | $6.41 | $5.72 | 475.79 K | $35.78 M |
| 10/10/2025 | $6.90 | $6.10 (-11.59%) | $6.90 | $5.85 | 669.13 K | $37.77 M |
| 10/09/2025 | $7.65 | $6.51 (-14.9%) | $7.85 | $6.45 | 1.10 M | $40.30 M |
| 10/08/2025 | $8.10 | $8.15 (0.62%) | $8.43 | $7.86 | 259.00 K | $50.46 M |
| 10/07/2025 | $8.85 | $8.11 (-8.36%) | $8.85 | $7.77 | 459.86 K | $50.21 M |
| 10/06/2025 | $8.03 | $8.42 (4.86%) | $9.00 | $7.95 | 646.00 K | $52.13 M |
| 10/03/2025 | $7.80 | $7.65 (-1.92%) | $7.90 | $7.50 | 540.43 K | $47.36 M |
| 10/02/2025 | $8.65 | $7.50 (-13.29%) | $8.81 | $7.47 | 839.81 K | $46.43 M |
| 10/01/2025 | $8.55 | $8.54 (-0.12%) | $8.77 | $8.34 | 216.42 K | $52.87 M |
| 09/30/2025 | $9.45 | $8.75 (-7.41%) | $9.57 | $8.55 | 213.22 K | $54.17 M |
| 09/29/2025 | $9.90 | $9.42 (-4.85%) | $10.04 | $9.20 | 143.12 K | $58.32 M |
| 09/26/2025 | $9.45 | $9.70 (2.65%) | $9.83 | $9.13 | 139.33 K | $60.05 M |
| 09/25/2025 | $9.66 | $9.30 (-3.73%) | $9.72 | $9.23 | 207.45 K | $57.58 M |
| 09/24/2025 | $9.90 | $9.62 (-2.83%) | $10.00 | $9.48 | 146.30 K | $59.56 M |
| 09/23/2025 | $9.75 | $9.88 (1.33%) | $10.12 | $9.45 | 159.09 K | $61.17 M |
| 09/22/2025 | $9.75 | $9.81 (0.62%) | $9.92 | $9.06 | 273.18 K | $60.73 M |
| 09/19/2025 | $10.20 | $9.75 (-4.41%) | $10.41 | $9.60 | 306.95 K | $60.36 M |
| 09/18/2025 | $10.31 | $10.28 (-0.29%) | $10.59 | $9.98 | 263.91 K | $63.64 M |
| 09/17/2025 | $10.35 | $10.28 (-0.68%) | $10.93 | $9.85 | 429.03 K | $63.64 M |
| 09/16/2025 | $13.05 | $10.20 (-21.84%) | $13.20 | $7.65 | 2.11 M | $63.15 M |
| 09/15/2025 | $13.28 | $13.23 (-0.38%) | $13.59 | $12.71 | 201.82 K | $81.91 M |
| 09/12/2025 | $14.12 | $13.35 (-5.45%) | $14.30 | $13.29 | 153.88 K | $82.65 M |
| 09/11/2025 | $13.95 | $14.25 (2.15%) | $14.49 | $13.94 | 57.20 K | $88.22 M |
| 09/10/2025 | $14.70 | $13.83 (-5.92%) | $15.15 | $13.65 | 113.69 K | $85.62 M |
| 09/09/2025 | $14.25 | $14.85 (4.21%) | $15.00 | $14.11 | 94.52 K | $91.94 M |
| 09/08/2025 | $13.99 | $14.55 (4%) | $14.55 | $13.72 | 74.59 K | $90.08 M |
| 09/05/2025 | $13.50 | $13.95 (3.33%) | $13.95 | $13.13 | 37.50 K | $86.37 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.
