LPSN
LIVEPERSON (LPSN)
NASDAQ
$2.83-$0.005 (-0.18%)
Price as of Aug 21, 2026 7:30 PM EDT
  • $34.9M
    Market Cap
  • -83.00%
    1-Year Change
  • Software - Application
    Industry
  • 1 Month
    +80.25%
    Low Price$1.53
    High Price$2.91
  • 3 Months
    +30.41%
    Low Price$1.51
    High Price$2.91
  • 1 Year
    -83.00%
    Low Price$6.10
    High Price$6.67
Date
Open
High
Low
Close
Change (%)
Volume
08/21/2026
2.74
2.89
2.67
2.83
+3.28%
277,555
08/20/2026
2.90
2.95
2.73
2.74
-4.86%
242,317
08/19/2026
2.89
2.92
2.81
2.88
+1.41%
293,323
08/18/2026
2.80
2.92
2.78
2.84
0.00%
211,038
08/17/2026
2.89
2.90
2.81
2.84
-0.18%
163,336
08/14/2026
2.86
2.99
2.81
2.85
-2.23%
305,843
08/13/2026
2.78
2.92
2.75
2.91
+5.43%
272,206
08/12/2026
2.68
2.94
2.59
2.76
+1.47%
286,350
08/11/2026
2.55
2.72
2.50
2.72
+7.51%
356,527
08/10/2026
2.45
2.64
2.43
2.53
-3.44%
273,910
08/07/2026
2.24
2.78
2.20
2.62
+18.55%
914,152
08/07/2026
-$2.11 Earnings
08/06/2026
2.33
2.33
2.14
2.21
+4.49%
292,119
08/05/2026
2.24
2.31
2.03
2.12
-3.42%
463,796
08/04/2026
1.86
2.29
1.86
2.19
+22.35%
618,630
08/03/2026
1.78
1.82
1.77
1.79
+1.13%
83,342
07/31/2026
1.78
1.81
1.76
1.77
-0.56%
52,827
07/30/2026
1.80
1.87
1.76
1.78
0.00%
89,549
07/29/2026
1.87
1.89
1.77
1.78
-4.30%
97,150
07/28/2026
1.69
1.88
1.66
1.86
+10.06%
114,983
07/27/2026
1.62
1.69
1.62
1.69
+10.46%
76,773
07/24/2026
1.55
1.61
1.53
1.53
+1.32%
38,846
07/23/2026
1.50
1.54
1.40
1.51
0.00%
64,849
07/22/2026
1.58
1.60
1.51
1.51
-3.82%
55,810
07/21/2026
1.59
1.61
1.56
1.57
-3.09%
71,334
07/20/2026
1.66
1.66
1.62
1.62
-3.57%
40,459
07/17/2026
1.74
1.75
1.67
1.68
-2.33%
45,452
07/16/2026
1.70
1.75
1.69
1.72
-1.15%
60,164
07/15/2026
1.78
1.82
1.69
1.74
-1.69%
54,322
07/14/2026
1.76
1.79
1.76
1.77
+1.14%
30,742
07/13/2026
1.81
1.84
1.75
1.75
-4.89%
41,694
07/10/2026
1.82
1.86
1.79
1.84
+1.10%
29,130
07/09/2026
1.74
1.82
1.73
1.82
+4.00%
31,509
07/08/2026
1.75
1.76
1.69
1.75
+0.57%
157,600
07/07/2026
1.85
1.89
1.74
1.74
-6.95%
102,215
07/06/2026
1.83
1.92
1.83
1.87
-3.11%
159,122
07/02/2026
1.92
1.95
1.88
1.93
-0.52%
80,724
07/01/2026
1.85
1.96
1.85
1.94
+2.11%
158,611
06/30/2026
1.86
1.93
1.85
1.90
+3.26%
54,768
06/29/2026
1.89
1.90
1.81
1.84
-5.64%
70,876
06/26/2026
1.80
1.95
1.80
1.95
+7.14%
105,622
06/25/2026
1.93
1.94
1.82
1.82
-5.21%
79,225
06/24/2026
1.94
1.99
1.90
1.92
0.00%
111,237
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