5 DAY PERFORMANCE
+0.00%
1 MONTH PERFORMANCE
+3.86%
3 MONTH PERFORMANCE
-19.81%
6 MONTH PERFORMANCE
+35.67%
YEAR-TO-DATE PERFORMANCE
-77.57%
1 YEAR PERFORMANCE
-75.29%
LivePerson, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/20/2024 | $0.82 | $0.85 (3.28%) | $0.89 | $0.82 | 932,145 | $75.81 M |
| 12/19/2024 | $0.81 | $0.82 (1.81%) | $0.85 | $0.81 | 976,472 | $73.82 M |
| 12/18/2024 | $0.84 | $0.81 (-3.46%) | $0.92 | $0.81 | 4.21 M | $72.75 M |
| 12/17/2024 | $0.85 | $0.82 (-3.22%) | $0.85 | $0.80 | 1.21 M | $73.38 M |
| 12/16/2024 | $0.80 | $0.85 (6.25%) | $0.87 | $0.78 | 1.64 M | $76.09 M |
| 12/13/2024 | $0.84 | $0.80 (-4.51%) | $0.84 | $0.77 | 2.00 M | $71.42 M |
| 12/12/2024 | $0.86 | $0.83 (-3.24%) | $0.89 | $0.83 | 740,277 | $74.49 M |
| 12/11/2024 | $0.89 | $0.85 (-3.97%) | $0.89 | $0.83 | 1.46 M | $76.51 M |
| 12/10/2024 | $0.89 | $0.88 (-1.86%) | $0.90 | $0.86 | 841,418 | $78.50 M |
| 12/09/2024 | $0.92 | $0.89 (-2.4%) | $0.97 | $0.88 | 1.46 M | $79.98 M |
| 12/06/2024 | $0.91 | $0.90 (-1.11%) | $0.93 | $0.88 | 980,500 | $80.55 M |
| 12/05/2024 | $0.89 | $0.90 (1.23%) | $0.91 | $0.85 | 1.50 M | $80.56 M |
| 12/04/2024 | $0.90 | $0.89 (-0.88%) | $0.91 | $0.88 | 874,134 | $79.86 M |
| 12/03/2024 | $0.90 | $0.89 (-1.11%) | $0.92 | $0.88 | 1.15 M | $79.75 M |
| 12/02/2024 | $0.98 | $0.90 (-8.62%) | $0.98 | $0.87 | 2.11 M | $80.16 M |
| 11/29/2024 | $0.96 | $0.97 (1.09%) | $1.00 | $0.93 | 1.06 M | $86.87 M |
| 11/27/2024 | $0.91 | $0.95 (4.7%) | $0.95 | $0.91 | 845,900 | $84.87 M |
| 11/26/2024 | $1.01 | $0.93 (-8.1%) | $1.01 | $0.90 | 2.79 M | $83.09 M |
| 11/25/2024 | $0.86 | $1.00 (16.28%) | $1.06 | $0.86 | 4.81 M | $89.52 M |
| 11/22/2024 | $0.82 | $0.84 (2.8%) | $0.90 | $0.82 | 1.51 M | $75.46 M |
| 11/21/2024 | $0.83 | $0.82 (-1.4%) | $0.85 | $0.80 | 856,845 | $73.26 M |
| 11/20/2024 | $0.83 | $0.84 (1.35%) | $0.86 | $0.81 | 622,900 | $75.30 M |
| 11/19/2024 | $0.77 | $0.84 (8.99%) | $0.84 | $0.77 | 1.36 M | $75.12 M |
| 11/18/2024 | $0.79 | $0.79 (0.09%) | $0.81 | $0.77 | 1.24 M | $70.73 M |
| 11/15/2024 | $0.83 | $0.78 (-6.22%) | $0.83 | $0.76 | 1.76 M | $69.53 M |
| 11/14/2024 | $0.86 | $0.81 (-5.01%) | $0.87 | $0.80 | 1.41 M | $72.78 M |
| 11/13/2024 | $0.86 | $0.87 (0.95%) | $0.91 | $0.85 | 1.34 M | $77.72 M |
| 11/12/2024 | $0.90 | $0.85 (-5.16%) | $0.90 | $0.80 | 2.73 M | $76.41 M |
| 11/11/2024 | $0.89 | $0.89 (-0.02%) | $0.92 | $0.86 | 4.55 M | $79.65 M |
| 11/08/2024 | $1.16 | $0.87 (-25.1%) | $1.18 | $0.78 | 11.42 M | $77.77 M |
| 11/07/2024 | $1.16 | $1.21 (4.31%) | $1.23 | $1.14 | 2.66 M | $108.31 M |
| 11/06/2024 | $1.22 | $1.17 (-4.1%) | $1.23 | $1.15 | 1.50 M | $104.73 M |
| 11/05/2024 | $1.20 | $1.19 (-0.83%) | $1.21 | $1.18 | 725,400 | $106.52 M |
| 11/04/2024 | $1.22 | $1.20 (-1.64%) | $1.22 | $1.18 | 994,549 | $106.45 M |
| 11/01/2024 | $1.20 | $1.20 (0%) | $1.29 | $1.20 | 2.03 M | $106.45 M |
| 10/31/2024 | $1.21 | $1.18 (-2.48%) | $1.21 | $1.16 | 1.69 M | $104.68 M |
| 10/30/2024 | $1.20 | $1.21 (0.83%) | $1.29 | $1.18 | 2.04 M | $107.34 M |
| 10/29/2024 | $1.20 | $1.20 (0%) | $1.21 | $1.15 | 1.06 M | $106.45 M |
| 10/28/2024 | $1.19 | $1.21 (1.68%) | $1.23 | $1.17 | 1.08 M | $107.34 M |
| 10/25/2024 | $1.22 | $1.16 (-4.92%) | $1.24 | $1.14 | 1.29 M | $102.90 M |
| 10/24/2024 | $1.19 | $1.21 (1.68%) | $1.23 | $1.17 | 1.01 M | $107.34 M |
| 10/23/2024 | $1.23 | $1.18 (-4.07%) | $1.25 | $1.13 | 1.27 M | $104.68 M |
| 10/22/2024 | $1.17 | $1.23 (5.13%) | $1.26 | $1.15 | 1.69 M | $109.11 M |
| 10/21/2024 | $1.15 | $1.15 (0%) | $1.17 | $1.09 | 1.30 M | $102.01 M |
| 10/18/2024 | $1.18 | $1.16 (-1.69%) | $1.23 | $1.15 | 829,825 | $102.90 M |
| 10/17/2024 | $1.20 | $1.18 (-1.67%) | $1.20 | $1.14 | 1.01 M | $104.68 M |
| 10/16/2024 | $1.13 | $1.19 (5.31%) | $1.19 | $1.13 | 1.04 M | $105.56 M |
| 10/15/2024 | $1.14 | $1.11 (-2.63%) | $1.14 | $1.09 | 853,000 | $98.47 M |
| 10/14/2024 | $1.15 | $1.14 (-0.87%) | $1.17 | $1.13 | 888,003 | $101.13 M |
| 10/11/2024 | $1.09 | $1.17 (7.34%) | $1.19 | $1.08 | 1.43 M | $103.79 M |
| 10/10/2024 | $1.10 | $1.08 (-1.82%) | $1.12 | $1.06 | 1.32 M | $95.81 M |
| 10/09/2024 | $1.11 | $1.12 (0.9%) | $1.14 | $1.08 | 1.34 M | $99.35 M |
| 10/08/2024 | $1.18 | $1.12 (-5.08%) | $1.18 | $1.11 | 1.58 M | $99.35 M |
| 10/07/2024 | $1.24 | $1.18 (-4.84%) | $1.24 | $1.15 | 1.14 M | $104.68 M |
| 10/04/2024 | $1.20 | $1.25 (4.17%) | $1.28 | $1.18 | 1.91 M | $110.89 M |
| 10/03/2024 | $1.17 | $1.16 (-0.85%) | $1.19 | $1.12 | 1.08 M | $102.90 M |
| 10/02/2024 | $1.14 | $1.20 (5.26%) | $1.22 | $1.10 | 1.62 M | $106.45 M |
| 10/01/2024 | $1.28 | $1.12 (-12.5%) | $1.29 | $1.11 | 2.65 M | $99.35 M |
| 09/30/2024 | $1.27 | $1.28 (0.79%) | $1.31 | $1.27 | 2.98 M | $113.55 M |
| 09/27/2024 | $1.22 | $1.26 (3.28%) | $1.35 | $1.21 | 5.10 M | $111.77 M |
| 09/26/2024 | $1.09 | $1.20 (10.09%) | $1.22 | $1.07 | 4.42 M | $106.45 M |
| 09/25/2024 | $1.05 | $1.06 (0.95%) | $1.07 | $1.04 | 1.55 M | $94.03 M |
| 09/24/2024 | $1.06 | $1.04 (-1.89%) | $1.07 | $1.03 | 1.86 M | $92.26 M |
| 09/23/2024 | $1.06 | $1.06 (0%) | $1.07 | $1.01 | 1.84 M | $94.03 M |