LPSN
LIVEPERSON (LPSN)
NASDAQ
$1.91-$0.006 (-0.31%)
Price as of Jun 23, 2026 7:49 PM EDT
  • $23.9M
    Market Cap
  • -83.03%
    1-Year Change
  • Software - Application
    Industry
  • 1 Month
    -11.93%
    Low Price$1.92
    High Price$2.41
  • 3 Months
    -25.00%
    Low Price$1.92
    High Price$3.33
  • 1 Year
    -83.32%
    Low Price$0.41
    High Price$6.67
Date
Open
High
Low
Close
Change (%)
Volume
06/23/2026
1.95
2.00
1.91
1.92
-2.04%
53,822
06/22/2026
2.00
2.05
1.95
1.96
-2.49%
83,496
06/18/2026
2.01
2.09
2.00
2.01
-1.95%
115,251
06/17/2026
1.95
2.12
1.94
2.05
+5.13%
165,678
06/16/2026
2.05
2.06
1.95
1.95
-3.94%
166,365
06/15/2026
2.08
2.13
2.02
2.03
-0.98%
71,064
06/12/2026
2.10
2.17
2.04
2.05
-3.30%
90,520
06/11/2026
2.09
2.13
2.04
2.12
+1.92%
58,343
06/10/2026
2.06
2.12
2.06
2.08
+0.48%
53,297
06/09/2026
2.15
2.16
1.98
2.07
-3.27%
78,317
06/08/2026
2.09
2.15
2.09
2.14
+1.90%
80,432
06/05/2026
2.23
2.27
2.09
2.10
-7.08%
88,845
06/04/2026
2.22
2.30
2.22
2.26
+0.44%
79,748
06/03/2026
2.30
2.30
2.22
2.25
-4.26%
83,205
06/02/2026
2.38
2.41
2.34
2.35
-2.49%
154,416
06/01/2026
2.22
2.44
2.22
2.41
+6.17%
114,506
05/29/2026
2.26
2.33
2.22
2.27
+0.89%
91,310
05/28/2026
2.13
2.26
2.13
2.25
+5.63%
101,070
05/27/2026
2.08
2.16
2.06
2.13
+0.95%
125,129
05/26/2026
2.18
2.18
2.10
2.11
-3.21%
97,841
05/22/2026
2.15
2.24
2.15
2.18
+0.46%
114,261
05/21/2026
2.06
2.18
2.04
2.17
+4.83%
59,339
05/20/2026
2.09
2.09
2.00
2.07
+2.99%
97,378
05/19/2026
2.16
2.18
2.00
2.01
-6.94%
152,906
05/18/2026
2.20
2.27
2.13
2.16
-2.70%
241,368
05/15/2026
2.14
2.30
2.13
2.22
+1.83%
133,997
05/14/2026
2.16
2.24
2.14
2.18
+1.40%
101,546
05/13/2026
2.21
2.22
2.13
2.15
-3.59%
101,939
05/12/2026
2.33
2.34
2.23
2.23
-4.70%
89,816
05/11/2026
2.51
2.51
2.33
2.34
-7.51%
211,707
05/08/2026
2.64
2.64
2.49
2.53
-5.60%
117,898
05/08/2026
-$0.73 Earnings
05/07/2026
2.53
2.68
2.53
2.68
+6.77%
125,067
05/06/2026
2.58
2.58
2.49
2.51
-1.18%
130,374
05/05/2026
2.68
2.70
2.53
2.54
-4.15%
144,153
05/04/2026
2.65
2.72
2.61
2.65
-1.12%
92,961
05/01/2026
2.58
2.69
2.48
2.68
+5.51%
104,753
04/30/2026
2.55
2.57
2.49
2.54
+2.83%
101,102
04/29/2026
2.67
2.67
2.45
2.47
-7.49%
134,606
04/28/2026
2.64
2.76
2.64
2.67
-0.37%
125,283
04/27/2026
2.68
2.72
2.64
2.68
-1.47%
97,009
04/24/2026
2.62
2.73
2.59
2.72
+1.68%
153,079
04/23/2026
2.75
2.76
2.55
2.68
-5.14%
199,390
04/22/2026
3.24
3.24
2.71
2.82
-10.48%
420,835
04/21/2026
3.46
3.50
3.09
3.15
-5.41%
698,680
04/20/2026
3.20
3.34
3.08
3.33
+1.52%
81,516
04/17/2026
3.30
3.45
3.22
3.28
-0.30%
124,455
04/16/2026
3.27
3.30
3.12
3.29
+2.17%
62,876
04/15/2026
3.07
3.23
3.06
3.22
+7.33%
163,576
04/14/2026
2.92
3.06
2.90
3.00
+2.74%
88,633
04/13/2026
2.70
2.92
2.70
2.92
+6.57%
75,443
04/10/2026
2.80
2.85
2.72
2.74
-2.49%
92,663
04/09/2026
2.75
2.82
2.70
2.81
+0.72%
66,163
04/08/2026
2.91
2.99
2.78
2.79
+1.09%
87,428
04/07/2026
2.76
2.86
2.73
2.76
-0.36%
76,578
04/06/2026
2.59
2.81
2.58
2.77
+6.95%
77,750
04/02/2026
2.51
2.63
2.46
2.59
+0.78%
49,886
04/01/2026
2.58
2.63
2.53
2.57
+0.78%
82,691
03/31/2026
2.46
2.62
2.42
2.55
+6.69%
95,290
03/30/2026
2.60
2.60
2.37
2.39
-8.08%
86,963
03/27/2026
2.63
2.63
2.46
2.60
-2.99%
285,466
03/26/2026
2.57
2.78
2.56
2.68
+4.69%
194,880
03/25/2026
2.48
2.63
2.48
2.56
+3.64%
140,354
03/24/2026
2.49
2.52
2.40
2.47
-3.52%
113,675
03/23/2026
2.50
2.57
2.40
2.56
+2.81%
91,368
03/20/2026
2.58
2.60
2.39
2.49
-6.39%
230,955
03/19/2026
2.57
2.67
2.53
2.66
+0.38%
112,012
03/18/2026
2.67
2.68
2.53
2.65
-1.12%
178,919
03/17/2026
2.79
2.80
2.68
2.68
-3.25%
169,223
03/16/2026
2.68
2.90
2.68
2.77
+4.14%
269,289
03/13/2026
2.76
2.85
2.64
2.66
-1.12%
221,206
03/12/2026
2.77
2.77
2.66
2.69
-2.89%
268,147
03/12/2026
-$0.56 Earnings
03/11/2026
2.85
2.90
2.71
2.77
-2.81%
269,757
03/10/2026
3.02
3.02
2.83
2.85
-5.00%
175,212
03/09/2026
3.16
3.20
2.97
3.00
-6.54%
233,365
03/06/2026
3.34
3.37
3.13
3.21
-4.75%
87,045
03/05/2026
3.12
3.43
3.12
3.37
+7.67%
281,488
03/04/2026
3.11
3.19
3.09
3.13
+1.95%
88,981
03/03/2026
2.90
3.14
2.83
3.07
+3.02%
84,963
03/02/2026
2.81
3.06
2.81
2.98
+3.83%
85,502
02/27/2026
2.88
2.90
2.79
2.87
-1.03%
46,278
02/26/2026
2.79
2.97
2.79
2.90
+2.47%
75,700
02/25/2026
2.77
2.84
2.72
2.83
+3.28%
48,651
02/24/2026
2.66
2.86
2.64
2.74
+2.24%
69,241
02/23/2026
2.80
2.80
2.63
2.68
-5.30%
128,720
02/20/2026
2.77
2.93
2.72
2.83
-0.35%
53,323
02/19/2026
2.78
2.88
2.74
2.84
-0.70%
118,163
02/18/2026
2.70
2.95
2.69
2.86
+7.12%
153,974
02/17/2026
2.71
2.74
2.56
2.67
-2.91%
99,213
02/13/2026
2.81
2.83
2.69
2.75
+0.73%
76,500
02/12/2026
2.90
2.93
2.63
2.73
-5.21%
227,180
02/11/2026
3.02
3.05
2.84
2.88
-4.00%
79,987
02/10/2026
3.05
3.18
2.98
3.00
-1.64%
71,137
02/09/2026
3.02
3.08
2.94
3.05
+0.66%
77,748
02/06/2026
2.86
3.07
2.86
3.03
+5.57%
69,347
02/05/2026
3.01
3.08
2.82
2.87
-8.60%
94,511
02/04/2026
3.04
3.20
3.00
3.14
+2.95%
129,070
02/03/2026
3.04
3.06
2.88
3.05
+1.33%
220,567
02/02/2026
3.05
3.14
2.98
3.01
-2.27%
193,846