Dark

LPSN
LivePerson Inc
stock NASDAQ

At Close

Jul 13, 2026 3:59:50 PM EDT

1.75USD-4.620%(-0.09)40,392

1.54Bid 2.18Ask 0.64Spread

Pre-market

Jul 10, 2026 9:27:30 AM EDT

1.82USD-1.087%(-0.02)0

After-hours

Jul 13, 2026 4:12:30 PM EDT

1.75USD-0.285%(0.00)100

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-13	1.8000	1.810000	1.7500	1.7500	-4.891%	40,392	0.000%
2026-07-10	1.8200	1.860000	1.7902	1.8400	+1.099%	29,131	-4.891%
2026-07-09	1.7400	1.820000	1.7300	1.8200	+4.000%	31,510	-3.846%
2026-07-08	1.7500	1.760000	1.6900	1.7500	+0.575%	157,600	0.000%
2026-07-07	1.8500	1.887500	1.7400	1.7400	-6.952%	102,216	+0.575%
2026-07-06	1.8300	1.915000	1.8300	1.8700	-3.109%	159,122	-6.417%
2026-07-02	1.9200	1.950000	1.8800	1.9300	-0.515%	80,725	-9.326%
2026-07-01	1.8500	1.955000	1.8500	1.9400	+2.105%	158,611	-9.794%
2026-06-30	1.8600	1.930000	1.8500	1.9000	+3.261%	54,768	-7.895%
2026-06-29	1.8900	1.899900	1.8100	1.8400	-5.641%	70,876	-4.891%
2026-06-26	1.8000	1.950000	1.8000	1.9500	+7.143%	105,623	-10.256%
2026-06-25	1.9300	1.935000	1.8200	1.8200	-5.208%	79,225	-3.846%
2026-06-24	1.9400	1.985000	1.9000	1.9200	0.000%	111,238	-8.854%
2026-06-23	1.9500	2.000000	1.9100	1.9200	-2.041%	53,822	-8.854%
2026-06-22	2.0000	2.050000	1.9500	1.9600	-2.488%	83,497	-10.714%
2026-06-18	2.0100	2.090000	2.0000	2.0100	-1.951%	115,522	-12.935%
2026-06-17	1.9500	2.120000	1.9350	2.0500	+5.128%	165,678	-14.634%
2026-06-16	2.0500	2.060000	1.9500	1.9500	-3.941%	166,365	-10.256%
2026-06-15	2.0800	2.130000	2.0200	2.0300	-0.976%	71,065	-13.793%
2026-06-12	2.1000	2.165000	2.0400	2.0500	-3.302%	90,520	-14.634%
2026-06-11	2.0900	2.130000	2.0400	2.1200	+1.923%	58,343	-17.453%
2026-06-10	2.0600	2.120000	2.0600	2.0800	+0.483%	53,298	-15.865%
2026-06-09	2.1500	2.160000	1.9801	2.0700	-3.271%	78,318	-15.459%
2026-06-08	2.0900	2.150000	2.0900	2.1400	+1.905%	80,433	-18.224%
2026-06-05	2.2300	2.270000	2.0850	2.1000	-7.080%	88,846	-16.667%
2026-06-04	2.2200	2.301700	2.2200	2.2600	+0.444%	79,749	-22.566%
2026-06-03	2.3000	2.300000	2.2200	2.2500	-4.255%	83,206	-22.222%
2026-06-02	2.3800	2.410000	2.3350	2.3500	-2.490%	154,416	-25.532%
2026-06-01	2.2200	2.440000	2.2200	2.4100	+6.167%	114,507	-27.386%
2026-05-29	2.2600	2.330000	2.2200	2.2700	+0.889%	91,311	-22.907%
2026-05-28	2.1300	2.255000	2.1300	2.2500	+5.634%	101,071	-22.222%
2026-05-27	2.0800	2.160000	2.0600	2.1300	+0.948%	125,130	-17.840%
2026-05-26	2.1800	2.180000	2.1000	2.1100	-3.211%	97,841	-17.062%
2026-05-22	2.1500	2.240000	2.1500	2.1800	+0.461%	114,261	-19.725%
2026-05-21	2.0600	2.175000	2.0400	2.1700	+4.831%	59,339	-19.355%
2026-05-20	2.0900	2.090000	2.0000	2.0700	+2.985%	97,379	-15.459%
2026-05-19	2.1600	2.180000	2.0000	2.0100	-6.944%	152,907	-12.935%
2026-05-18	2.2000	2.270300	2.1250	2.1600	-2.703%	241,369	-18.981%
2026-05-15	2.1400	2.300000	2.1300	2.2200	+1.835%	133,998	-21.171%
2026-05-14	2.1600	2.240000	2.1350	2.1800	+1.395%	101,547	-19.725%
2026-05-13	2.2100	2.220000	2.1300	2.1500	-3.587%	101,939	-18.605%
2026-05-12	2.3300	2.340000	2.2300	2.2300	-4.701%	89,817	-21.525%
2026-05-11	2.5100	2.510000	2.3300	2.3400	-7.510%	211,708	-25.214%
2026-05-08	2.6400	2.640000	2.4850	2.5300	-5.597%	117,899	-30.830%
2026-05-07	2.5300	2.680000	2.5300	2.6800	+6.773%	125,068	-34.701%
2026-05-06	2.5800	2.580000	2.4900	2.5100	-1.181%	130,374	-30.279%
2026-05-05	2.6800	2.700000	2.5250	2.5400	-4.151%	144,153	-31.102%
2026-05-04	2.6500	2.720000	2.6101	2.6500	-1.119%	92,962	-33.962%
2026-05-01	2.5800	2.689900	2.4800	2.6800	+5.512%	104,753	-34.701%
2026-04-30	2.5500	2.570000	2.4900	2.5400	+2.834%	101,103	-31.102%
2026-04-29	2.6700	2.670000	2.4500	2.4700	-7.491%	134,606	-29.150%
2026-04-28	2.6400	2.760000	2.6400	2.6700	-0.373%	125,283	-34.457%
2026-04-27	2.6800	2.720000	2.6350	2.6800	-1.471%	97,010	-34.701%
2026-04-24	2.6200	2.730000	2.5878	2.7200	+1.682%	153,080	-35.662%
2026-04-23	2.7500	2.759900	2.5500	2.6750	-5.142%	199,390	-34.579%
2026-04-22	3.2400	3.240000	2.7099	2.8200	-10.476%	420,835	-37.943%
2026-04-21	3.4600	3.500000	3.0901	3.1500	-5.405%	698,680	-44.444%
2026-04-20	3.2000	3.335000	3.0800	3.3300	+1.524%	81,516	-47.447%
2026-04-17	3.3000	3.450000	3.2200	3.2800	-0.304%	124,456	-46.646%
2026-04-16	3.2700	3.300000	3.1220	3.2900	+2.174%	62,876	-46.809%
2026-04-15	3.0700	3.225100	3.0600	3.2200	+7.333%	163,577	-45.652%
2026-04-14	2.9200	3.060000	2.9000	3.0000	+2.740%	88,633	-41.667%
2026-04-13	2.7000	2.920000	2.7000	2.9200	+6.569%	75,444	-40.068%
2026-04-10	2.8000	2.850000	2.7200	2.7400	-2.491%	92,663	-36.131%
2026-04-09	2.7500	2.815000	2.7000	2.8100	+0.717%	66,163	-37.722%
2026-04-08	2.9100	2.990000	2.7800	2.7900	+1.087%	87,428	-37.276%
2026-04-07	2.7600	2.855000	2.7300	2.7600	-0.361%	76,578	-36.594%
2026-04-06	2.5900	2.810000	2.5800	2.7700	+6.950%	77,751	-36.823%
2026-04-02	2.5100	2.630000	2.4600	2.5900	+0.778%	49,887	-32.432%
2026-04-01	2.5800	2.630000	2.5300	2.5700	+0.784%	82,692	-31.907%
2026-03-31	2.4600	2.620000	2.4200	2.5500	+6.695%	95,290	-31.373%
2026-03-30	2.6000	2.600000	2.3700	2.3900	-8.077%	86,964	-26.778%
2026-03-27	2.6300	2.630000	2.4600	2.6000	-2.985%	285,467	-32.692%
2026-03-26	2.5700	2.780000	2.5613	2.6800	+4.688%	194,880	-34.701%
2026-03-25	2.4800	2.630000	2.4800	2.5600	+3.644%	140,355	-31.641%
2026-03-24	2.4900	2.520000	2.4000	2.4700	-3.516%	113,676	-29.150%
2026-03-23	2.5000	2.570000	2.4000	2.5600	+2.811%	91,369	-31.641%
2026-03-20	2.5750	2.600000	2.3900	2.4900	-6.391%	230,956	-29.719%
2026-03-19	2.5700	2.670000	2.5300	2.6600	+0.377%	112,012	-34.211%
2026-03-18	2.6700	2.680000	2.5300	2.6500	-1.119%	178,919	-33.962%
2026-03-17	2.7900	2.800000	2.6800	2.6800	-3.249%	169,224	-34.701%
2026-03-16	2.6800	2.900000	2.6800	2.7700	+4.135%	269,289	-36.823%
2026-03-13	2.7600	2.850000	2.6400	2.6600	-1.115%	221,206	-34.211%
2026-03-12	2.7700	2.770000	2.6600	2.6900	-2.888%	268,147	-34.944%
2026-03-11	2.8500	2.900000	2.7100	2.7700	-2.807%	269,757	-36.823%
2026-03-10	3.0200	3.020000	2.8300	2.8500	-5.000%	175,212	-38.596%
2026-03-09	3.1600	3.200000	2.9700	3.0000	-6.542%	233,366	-41.667%
2026-03-06	3.3400	3.370000	3.1300	3.2100	-4.748%	87,046	-45.483%
2026-03-05	3.1200	3.428800	3.1200	3.3700	+7.668%	281,489	-48.071%
2026-03-04	3.1100	3.190000	3.0900	3.1300	+1.954%	88,982	-44.089%
2026-03-03	2.9000	3.140700	2.8300	3.0700	+3.020%	84,964	-42.997%
2026-03-02	2.8100	3.055000	2.8100	2.9800	+3.833%	85,502	-41.275%
2026-02-27	2.8800	2.900000	2.7900	2.8700	-1.034%	46,277	-39.024%
2026-02-26	2.7900	2.970000	2.7900	2.9000	+2.473%	75,699	-39.655%
2026-02-25	2.7700	2.840000	2.7183	2.8300	+3.285%	48,632	-38.163%
2026-02-24	2.6600	2.855000	2.6400	2.7400	+2.239%	69,241	-36.131%
2026-02-23	2.8000	2.800000	2.6300	2.6800	-5.300%	128,721	-34.701%
2026-02-20	2.7700	2.930000	2.7155	2.8300	-0.352%	53,323	-38.163%
2026-02-19	2.7800	2.880000	2.7401	2.8400	-0.699%	118,163	-38.380%
2026-02-18	2.7000	2.950000	2.6900	2.8600	+7.116%	153,974	-38.811%
2026-02-17	2.7100	2.740000	2.5600	2.6700	-2.909%	99,213	-34.457%
2026-02-13	2.8100	2.830000	2.6900	2.7500	+0.733%	76,500	-36.364%
2026-02-12	2.9000	2.930000	2.6300	2.7300	-5.208%	224,380	-35.897%
2026-02-11	3.0200	3.050000	2.8350	2.8800	-4.000%	79,987	-39.236%
2026-02-10	3.0500	3.180000	2.9800	3.0000	-1.639%	71,137	-41.667%
2026-02-09	3.0200	3.080000	2.9400	3.0500	+0.660%	77,748	-42.623%
2026-02-06	2.8600	3.070000	2.8600	3.0300	+5.575%	69,347	-42.244%
2026-02-05	3.0100	3.080000	2.8200	2.8700	-8.599%	94,511	-39.024%
2026-02-04	3.0400	3.200000	3.0000	3.1400	+2.951%	129,070	-44.268%
2026-02-03	3.0400	3.060000	2.8800	3.0500	+1.329%	220,567	-42.623%
2026-02-02	3.0500	3.140000	2.9800	3.0100	-2.273%	193,841	-41.860%
2026-01-30	3.1800	3.270000	3.0350	3.0800	-5.810%	125,330	-43.182%
2026-01-29	3.1600	3.330000	3.0500	3.2700	+2.508%	203,516	-46.483%
2026-01-28	3.1300	3.261724	3.1200	3.1900	+0.949%	186,854	-45.141%
2026-01-27	3.1600	3.170000	3.0150	3.1600	-0.629%	194,682	-44.620%
2026-01-26	3.2300	3.315000	3.1400	3.1800	-2.154%	176,710	-44.969%
2026-01-23	3.2600	3.290000	3.1700	3.2500	-0.915%	91,679	-46.154%
2026-01-22	3.0600	3.340000	3.0400	3.2800	+7.541%	226,847	-46.646%
2026-01-21	2.9700	3.110000	2.9350	3.0500	+0.660%	164,368	-42.623%
2026-01-20	3.0000	3.159000	2.9600	3.0300	-3.195%	257,163	-42.244%
2026-01-16	3.2600	3.275000	3.1000	3.1300	-4.281%	223,510	-44.089%
2026-01-15	3.5400	3.540000	3.2600	3.2700	-7.887%	251,588	-46.483%
2026-01-14	3.7800	3.790000	3.5000	3.5500	-6.579%	378,217	-50.704%
2026-01-13	3.8600	3.890000	3.7000	3.8000	-3.553%	158,707	-53.947%
2026-01-12	3.8300	3.980000	3.7600	3.9400	+2.604%	188,799	-55.584%
2026-01-09	4.0300	4.120000	3.7600	3.8400	-4.715%	181,475	-54.427%
2026-01-08	4.0000	4.089900	3.9100	4.0300	+0.249%	157,356	-56.576%
2026-01-07	4.1400	4.190000	4.0190	4.0200	-3.597%	81,533	-56.468%
2026-01-06	4.0700	4.180000	4.0500	4.1700	+2.206%	80,946	-58.034%
2026-01-05	3.9300	4.230000	3.9300	4.0800	+4.884%	217,841	-57.108%
2026-01-02	3.8800	3.970000	3.7900	3.8900	+0.517%	208,505	-55.013%
2025-12-31	4.0300	4.080000	3.8700	3.8700	-5.379%	351,535	-54.780%
2025-12-30	4.0200	4.110000	3.9950	4.0900	+2.506%	236,924	-57.213%
2025-12-29	4.0400	4.180000	3.9100	3.9900	-2.920%	217,414	-56.140%
2025-12-26	4.0600	4.118000	3.9800	4.1100	-0.725%	163,592	-57.421%
2025-12-24	4.1700	4.180000	4.0400	4.1400	+0.242%	209,488	-57.729%
2025-12-23	4.2800	4.290000	4.0600	4.1300	-4.398%	225,975	-57.627%
2025-12-22	4.2200	4.390000	4.1800	4.3200	+2.370%	265,342	-59.491%
2025-12-19	4.3100	4.310000	4.0500	4.2200	-2.765%	634,168	-58.531%
2025-12-18	4.6400	4.700000	4.3400	4.3400	-3.125%	284,211	-59.677%
2025-12-17	4.7300	4.855000	4.4650	4.4800	-5.285%	234,215	-60.938%
2025-12-16	4.7500	4.795000	4.6500	4.7300	0.000%	116,499	-63.002%
2025-12-15	5.1100	5.140000	4.7300	4.7300	-6.522%	190,962	-63.002%
2025-12-12	5.2400	5.390000	5.0600	5.0600	-4.708%	107,453	-65.415%
2025-12-11	5.2000	5.490000	5.0700	5.3100	+2.708%	298,846	-67.043%
2025-12-10	5.2500	5.260000	5.0750	5.1700	-1.898%	111,260	-66.151%
2025-12-09	5.0500	5.410000	4.9900	5.2700	+3.333%	137,010	-66.793%
2025-12-08	4.9700	5.195200	4.9300	5.1000	+3.448%	203,351	-65.686%
2025-12-05	5.0400	5.270000	4.9150	4.9300	-4.086%	102,567	-64.503%
2025-12-04	4.8900	5.180000	4.8419	5.1400	+3.629%	171,265	-65.953%
2025-12-03	4.7900	4.980000	4.6300	4.9600	+3.549%	135,596	-64.718%
2025-12-02	4.7500	4.896600	4.7000	4.7900	+2.350%	99,400	-63.466%
2025-12-01	4.9400	5.000000	4.6350	4.6800	-6.024%	132,073	-62.607%
2025-11-28	4.9100	5.040000	4.8994	4.9800	+0.810%	90,999	-64.859%
2025-11-26	4.7000	5.069900	4.6800	4.9400	+5.556%	253,000	-64.575%
2025-11-25	4.7500	4.810000	4.6150	4.6800	-2.500%	159,517	-62.607%
2025-11-24	4.8500	5.015000	4.7500	4.8000	+1.053%	216,225	-63.542%
2025-11-21	4.5550	4.790000	4.4701	4.7500	+3.037%	180,175	-63.158%
2025-11-20	4.7600	4.989900	4.5600	4.6100	-3.151%	344,348	-62.039%
2025-11-19	5.0300	5.040000	4.6300	4.7600	-6.849%	359,545	-63.235%
2025-11-18	5.0800	5.160000	4.8350	5.1100	-4.842%	419,803	-65.753%
2025-11-17	5.1600	5.422200	5.0201	5.3700	+5.501%	376,431	-67.412%
2025-11-14	5.5500	5.606000	5.0800	5.0900	-10.858%	561,531	-65.619%
2025-11-13	5.8900	5.965900	5.5400	5.7100	-6.086%	526,147	-69.352%
2025-11-12	6.0800	6.590000	5.6100	6.0800	+1.333%	1,276,288	-71.217%
2025-11-11	6.1800	7.540000	5.4300	6.0000	+14.504%	8,692,198	-70.833%
2025-11-10	5.7300	5.800000	5.0200	5.2400	-6.762%	402,113	-66.603%
2025-11-07	5.3700	5.635000	5.1914	5.6200	+3.690%	311,332	-68.861%
2025-11-06	6.0000	6.200000	5.3720	5.4200	-7.192%	391,932	-67.712%
2025-11-05	5.7700	5.870000	5.6500	5.8400	+0.864%	143,933	-70.034%
2025-11-04	5.9700	6.040000	5.7208	5.7900	-5.854%	182,192	-69.775%
2025-11-03	6.4200	6.520000	6.0800	6.1500	-2.536%	189,481	-71.545%
2025-10-31	6.0000	6.400000	5.8500	6.3100	+7.313%	151,083	-72.266%
2025-10-30	6.0500	6.153900	5.8100	5.8800	-2.810%	144,624	-70.238%
2025-10-29	6.2000	6.250000	5.9900	6.0500	-4.120%	180,548	-71.074%
2025-10-28	6.7600	6.799900	6.1206	6.3100	-3.664%	238,703	-72.266%
2025-10-27	6.5400	7.155100	6.4400	6.5500	+2.184%	443,164	-73.282%
2025-10-24	6.6200	6.780000	6.3600	6.4100	-3.898%	212,989	-72.699%
2025-10-23	5.9700	6.700000	5.9700	6.6700	+11.913%	272,198	-73.763%
2025-10-22	6.2600	6.350000	5.9000	5.9600	-5.994%	356,370	-70.638%
2025-10-21	6.0000	6.740000	5.9000	6.3400	+3.257%	404,571	-72.397%
2025-10-20	6.1000	6.419800	6.0200	6.1400	+1.320%	281,053	-71.498%
2025-10-17	5.7600	6.130000	5.6000	6.0600	+3.590%	221,243	-71.122%
2025-10-16	5.8400	6.350000	5.8200	5.8500	+1.211%	481,685	-70.085%
2025-10-15	6.4000	6.450000	5.6500	5.7800	-11.890%	612,659	-69.723%
2025-10-14	5.6600	6.640000	5.4400	6.5600	+13.495%	614,503	-73.323%
2025-10-13	6.0000	6.410000	5.7200	5.7800	-5.300%	475,786	-69.723%
2025-10-10	6.8970	6.898500	5.8515	6.1035	-6.179%	669,126	-71.328%
2025-10-09	7.6500	7.846500	6.4500	6.5055	-20.129%	1,095,495	-73.100%
2025-10-08	8.1000	8.434500	7.8616	8.1450	+0.388%	259,003	-78.514%
2025-10-07	8.8500	8.850000	7.7700	8.1135	-3.583%	459,861	-78.431%
2025-10-06	8.0250	9.000000	7.9500	8.4150	+9.957%	645,997	-79.204%
2025-10-03	7.8000	7.900500	7.5000	7.6530	+2.040%	540,426	-77.133%
2025-10-02	8.6550	8.809500	7.4685	7.5000	-12.127%	839,809	-76.667%
2025-10-01	8.5500	8.773500	8.3400	8.5350	-2.452%	216,416	-79.496%
2025-09-30	9.4530	9.574500	8.5515	8.7495	-7.133%	213,216	-79.999%
2025-09-29	9.9000	10.042500	9.1950	9.4215	-2.831%	143,120	-81.425%
2025-09-26	9.4500	9.826500	9.1335	9.6960	+4.258%	139,332	-81.951%
2025-09-25	9.6630	9.720000	9.2250	9.3000	-3.352%	207,447	-81.183%
2025-09-24	9.9000	9.997500	9.4770	9.6225	-2.611%	146,298	-81.813%
2025-09-23	9.7500	10.123500	9.4515	9.8805	+0.688%	159,086	-82.288%
2025-09-22	9.7515	9.921800	9.0555	9.8130	+0.646%	273,181	-82.167%
2025-09-19	10.2000	10.408500	9.6000	9.7500	-5.123%	306,950	-82.051%
2025-09-18	10.3140	10.590000	9.9765	10.2765	0.000%	263,913	-82.971%
2025-09-17	10.3500	10.933500	9.8475	10.2765	+0.750%	429,032	-82.971%
2025-09-16	13.0500	13.198500	7.6500	10.2000	-22.929%	2,112,410	-82.843%
2025-09-15	13.2750	13.590000	12.7110	13.2345	-0.865%	201,819	-86.777%
2025-09-12	14.1210	14.295000	13.2945	13.3500	-6.316%	153,876	-86.891%
2025-09-11	13.9500	14.487000	13.9406	14.2500	+3.037%	57,197	-87.719%
2025-09-10	14.7000	15.150000	13.6500	13.8300	-6.869%	113,689	-87.346%
2025-09-09	14.2500	14.997000	14.1090	14.8500	+2.062%	94,516	-88.215%
2025-09-08	13.9875	14.550000	13.7205	14.5500	+4.301%	74,591	-87.973%
2025-09-05	13.5000	13.950000	13.1250	13.9500	+4.143%	37,500	-87.455%
2025-09-04	13.3500	13.800000	13.3500	13.3950	+0.337%	46,956	-86.935%
2025-09-03	13.7700	13.950000	13.3500	13.3500	0.000%	99,870	-86.891%
2025-09-02	13.3500	13.870500	13.2105	13.3500	-4.506%	115,082	-86.891%
2025-08-29	13.9500	14.181000	13.6530	13.9800	-1.250%	66,940	-87.482%
2025-08-28	14.2500	14.988000	12.3000	14.1570	-13.413%	614,478	-87.639%
2025-08-27	15.7500	16.500000	15.7500	16.3500	+1.869%	71,327	-89.297%
2025-08-26	16.0500	16.200000	15.7500	16.0500	-0.926%	77,883	-89.097%
2025-08-25	17.2500	17.250000	16.0500	16.2000	-2.703%	145,318	-89.198%
2025-08-22	16.9500	17.250000	16.2000	16.6500	-0.893%	129,406	-89.489%
2025-08-21	15.7500	16.950000	15.6750	16.8000	+4.673%	127,159	-89.583%
2025-08-20	15.4500	16.050000	15.0000	16.0500	+2.885%	107,719	-89.097%
2025-08-19	15.0000	16.500000	15.0000	15.6000	+2.970%	133,771	-88.782%
2025-08-18	14.8500	15.150000	14.6925	15.1500	+2.351%	107,931	-88.449%
2025-08-15	13.9755	15.600000	13.9500	14.8020	+4.181%	147,349	-88.177%
2025-08-14	14.8050	14.977500	14.0970	14.2080	-6.218%	126,617	-87.683%
2025-08-13	14.7000	15.750000	14.5335	15.1500	+4.707%	256,496	-88.449%
2025-08-12	16.2000	16.215000	14.2815	14.4690	-18.941%	533,416	-87.905%
2025-08-11	18.3000	19.050000	17.4000	17.8500	-1.653%	373,140	-90.196%
2025-08-08	17.2500	20.550000	17.1000	18.1500	+5.217%	484,879	-90.358%
2025-08-07	16.9500	19.050000	16.3515	17.2500	-2.542%	580,446	-89.855%
2025-08-06	21.0000	21.600000	16.2015	17.7000	+32.928%	7,359,391	-90.113%
2025-08-05	13.0470	13.386000	12.8505	13.3155	+0.407%	41,225	-86.857%
2025-08-04	13.3500	13.449000	13.0890	13.2615	+5.250%	46,883	-86.804%
2025-08-01	13.6350	13.744500	12.3450	12.6000	-10.228%	103,165	-86.111%
2025-07-31	13.6170	14.376000	13.3500	14.0355	+3.073%	60,983	-87.532%
2025-07-30	14.5500	14.616000	13.2000	13.6170	-7.301%	94,614	-87.148%
2025-07-29	15.3000	15.750000	14.2800	14.6895	-5.837%	68,626	-88.087%
2025-07-28	15.0000	15.900000	14.8515	15.6000	+1.961%	90,156	-88.782%
2025-07-25	15.3000	15.450000	14.2500	15.3000	+0.990%	63,092	-88.562%
2025-07-24	14.8500	16.050000	14.8500	15.1500	+1.000%	116,453	-88.449%
2025-07-23	15.1500	15.748500	14.6505	15.0000	0.000%	64,533	-88.333%
2025-07-22	14.4000	15.300000	13.9605	15.0000	+4.559%	52,364	-88.333%
2025-07-21	14.9490	15.150000	14.1075	14.3460	-3.501%	85,542	-87.801%
2025-07-18	15.1500	15.450000	14.7015	14.8665	-1.871%	46,655	-88.229%
2025-07-17	14.1840	15.825000	14.1840	15.1500	+5.726%	108,206	-88.449%
2025-07-16	13.7520	14.377500	13.7520	14.3295	+2.500%	38,175	-87.787%
2025-07-15	14.2035	14.385000	13.6680	13.9800	-1.615%	50,683	-87.482%
2025-07-14	13.6500	15.000000	13.6500	14.2095	+3.757%	103,712	-87.684%
2025-07-11	14.4000	14.875500	13.4235	13.6950	-6.041%	108,677	-87.222%
2025-07-10	15.7500	15.750000	14.2560	14.5755	-7.457%	110,777	-87.994%
2025-07-09	16.5000	16.500000	15.4500	15.7500	-3.670%	91,855	-88.889%
2025-07-08	16.2000	16.950000	15.6750	16.3500	+0.926%	76,424	-89.297%
2025-07-07	16.6500	17.625000	15.6000	16.2000	-1.818%	167,492	-89.198%
2025-07-03	16.2000	16.725000	15.9000	16.5000	+2.804%	74,647	-89.394%
2025-07-02	14.6805	17.100000	14.6175	16.0500	+8.983%	206,867	-89.097%
2025-07-01	14.8500	15.450000	14.4150	14.7270	-2.792%	107,625	-88.117%
2025-06-30	14.1000	15.225000	14.0145	15.1500	+8.590%	128,772	-88.449%
2025-06-27	14.7000	15.600000	13.1250	13.9515	-4.143%	230,206	-87.457%
2025-06-26	13.9380	14.803500	13.7025	14.5545	+14.937%	323,027	-87.976%
2025-06-25	11.4210	13.140000	10.9950	12.6630	+10.022%	156,185	-86.180%
2025-06-24	11.7000	11.986500	11.2140	11.5095	-0.351%	85,028	-84.795%
2025-06-23	11.0475	11.646000	10.8435	11.5500	+4.563%	60,364	-84.848%
2025-06-20	11.1675	11.524500	10.9500	11.0460	-1.075%	26,403	-84.157%
2025-06-18	11.5275	11.661000	11.1000	11.1660	-1.625%	22,112	-84.327%
2025-06-17	11.4720	11.920500	11.2215	11.3505	-1.715%	42,077	-84.582%
2025-06-16	10.8795	11.658000	10.7025	11.5485	+13.071%	109,086	-84.847%
2025-06-13	10.6500	10.948500	10.2120	10.2135	-3.963%	54,390	-82.866%
2025-06-12	10.9950	11.100000	10.5000	10.6350	-5.643%	75,318	-83.545%
2025-06-11	11.4465	11.701500	11.2035	11.2710	-1.649%	33,827	-84.473%
2025-06-10	11.6850	11.817000	11.2830	11.4600	-2.277%	43,405	-84.729%
2025-06-09	11.6640	12.240000	11.5875	11.7270	-0.191%	40,165	-85.077%
2025-06-06	11.4000	11.998500	11.4000	11.7495	+3.447%	42,370	-85.106%
2025-06-05	11.5800	12.135000	11.3250	11.3580	-3.480%	35,452	-84.592%
2025-06-04	11.4990	12.102000	11.4990	11.7675	+1.883%	27,007	-85.129%
2025-06-03	11.5215	12.150000	11.3835	11.5500	-1.244%	30,579	-84.848%
2025-06-02	10.6500	11.700000	10.6500	11.6955	+7.827%	70,799	-85.037%
2025-05-30	10.9500	11.437500	10.6650	10.8465	-1.229%	166,587	-83.866%
2025-05-29	11.4000	11.518500	10.8150	10.9815	-3.430%	38,977	-84.064%
2025-05-28	11.5860	11.974500	10.9185	11.3715	-2.307%	52,983	-84.611%
2025-05-27	11.1000	11.652000	10.9875	11.6400	+8.003%	69,876	-84.966%
2025-05-23	10.8000	10.800000	10.3680	10.7775	+0.913%	55,693	-83.762%
2025-05-22	11.0325	11.143500	10.2750	10.6800	-1.603%	74,784	-83.614%
2025-05-21	11.5500	11.923500	9.7515	10.8540	-6.956%	211,831	-83.877%
2025-05-20	11.6805	12.124500	11.4000	11.6655	-1.194%	43,873	-84.998%
2025-05-19	12.0000	12.000000	11.5170	11.8065	-2.623%	53,946	-85.178%
2025-05-16	12.4215	12.450000	11.7165	12.1245	-1.487%	38,855	-85.566%
2025-05-15	12.4500	12.651000	11.8755	12.3075	-2.298%	53,848	-85.781%
2025-05-14	13.3500	13.911000	12.0195	12.5970	-4.946%	96,715	-86.108%
2025-05-13	13.5000	13.524000	12.8040	13.2525	+3.551%	68,382	-86.795%
2025-05-12	13.3260	13.786500	12.7515	12.7980	-1.216%	43,619	-86.326%
2025-05-09	12.6000	13.072500	12.4275	12.9555	+2.092%	26,092	-86.492%
2025-05-08	12.6840	14.808000	12.6840	12.6900	+8.406%	125,870	-86.210%
2025-05-07	12.7500	13.047000	11.5665	11.7060	-9.487%	77,490	-85.050%
2025-05-06	12.6000	13.185000	12.3285	12.9330	+0.128%	33,561	-86.469%
2025-05-05	13.0500	13.425000	12.8490	12.9165	-2.964%	34,309	-86.451%
2025-05-02	13.3500	13.783500	13.0650	13.3110	+3.378%	41,360	-86.853%
2025-05-01	13.1205	13.860000	12.8760	12.8760	-1.333%	45,037	-86.409%
2025-04-30	12.7500	13.072500	12.3000	13.0500	-1.136%	33,444	-86.590%
2025-04-29	13.3125	13.468500	12.6180	13.2000	-0.317%	39,264	-86.742%
2025-04-28	12.4500	13.486500	12.4500	13.2420	+4.104%	49,492	-86.784%
2025-04-25	12.4980	13.047000	12.4500	12.7200	+1.850%	42,329	-86.242%
2025-04-24	11.5560	12.852000	11.5530	12.4890	+8.539%	68,659	-85.988%
2025-04-23	11.1420	11.776500	11.1420	11.5065	+6.868%	61,348	-84.791%
2025-04-22	10.9500	11.065500	10.6350	10.7670	+0.885%	43,093	-83.747%
2025-04-21	11.1045	11.239500	10.1250	10.6725	-5.095%	56,784	-83.603%
2025-04-17	11.2500	11.474300	10.9335	11.2455	+1.668%	21,442	-84.438%
2025-04-16	11.4150	11.682000	10.8075	11.0610	-5.194%	25,389	-84.179%
2025-04-15	12.0810	12.208500	11.2185	11.6670	-0.295%	38,972	-85.000%
2025-04-14	11.5500	12.270000	11.2545	11.7015	+4.993%	72,338	-85.045%
2025-04-11	10.5000	11.368500	10.3515	11.1450	+5.196%	46,585	-84.298%
2025-04-10	10.9380	10.950000	10.1160	10.5945	-4.554%	80,916	-83.482%
2025-04-09	9.9075	11.445000	9.3450	11.1000	+11.648%	196,693	-84.234%
2025-04-08	11.1210	11.163000	9.8340	9.9420	-5.314%	89,996	-82.398%
2025-04-07	9.4500	11.550000	9.3600	10.5000	+3.658%	133,670	-83.333%
2025-04-04	11.1750	11.175000	9.1530	10.1295	-9.586%	220,410	-82.724%
2025-04-03	11.7750	11.775000	10.6500	11.2035	-8.703%	155,199	-84.380%
2025-04-02	11.7150	12.864000	11.7150	12.2715	+3.570%	85,782	-85.739%
2025-04-01	11.9865	12.148500	11.5500	11.8485	-1.151%	38,927	-85.230%
2025-03-31	12.0000	12.100500	11.5500	11.9865	-0.721%	74,681	-85.400%
2025-03-28	12.4500	12.450000	11.4540	12.0735	-2.755%	121,504	-85.505%
2025-03-27	13.2750	13.350000	12.1650	12.4155	-5.836%	102,309	-85.905%
2025-03-26	13.7130	14.069400	12.9750	13.1850	-4.767%	88,672	-86.727%
2025-03-25	13.9815	14.473500	13.8450	13.8450	-0.827%	37,013	-87.360%
2025-03-24	13.9500	14.500500	13.8030	13.9605	+1.108%	62,519	-87.465%
2025-03-21	13.5000	14.493000	13.5000	13.8075	+0.821%	45,149	-87.326%
2025-03-20	13.5210	13.900500	13.5000	13.6950	-0.987%	45,809	-87.222%
2025-03-19	14.2425	14.340000	13.5015	13.8315	-2.175%	137,432	-87.348%
2025-03-18	16.0500	16.050000	14.1000	14.1390	-12.722%	104,875	-87.623%
2025-03-17	14.8500	16.350000	14.7345	16.2000	+10.227%	63,915	-89.198%
2025-03-14	14.4000	14.998500	13.9575	14.6970	+6.907%	68,761	-88.093%
2025-03-13	13.9290	14.100000	13.5000	13.7475	-1.758%	66,119	-87.270%
2025-03-12	13.3125	14.311500	13.3065	13.9935	+9.753%	66,303	-87.494%
2025-03-11	13.1250	13.320000	12.6000	12.7500	-3.639%	66,721	-86.275%
2025-03-10	13.8000	13.848600	12.9000	13.2315	-5.648%	113,884	-86.774%
2025-03-07	13.8000	14.262000	13.3500	14.0235	+1.147%	103,326	-87.521%
2025-03-06	14.2500	15.000000	13.3500	13.8645	-15.973%	227,855	-87.378%
2025-03-05	16.0500	16.650000	15.3000	16.5000	+4.762%	124,041	-89.394%
2025-03-04	15.1500	16.348500	14.7045	15.7500	+0.962%	123,789	-88.889%
2025-03-03	16.3500	16.924500	15.1500	15.6000	-3.704%	110,840	-88.782%
2025-02-28	16.0500	16.500000	15.4500	16.2000	0.000%	89,610	-89.198%
2025-02-27	16.3500	16.800000	15.9000	16.2000	+1.887%	63,452	-89.198%
2025-02-26	16.3500	16.800000	15.9000	15.9000	-0.935%	84,749	-88.994%
2025-02-25	17.1000	17.100000	15.9000	16.0500	-6.140%	136,519	-89.097%
2025-02-24	17.5500	17.550000	16.5000	17.1000	-2.564%	150,218	-89.766%
2025-02-21	18.4500	18.450000	17.2500	17.5500	-4.098%	140,834	-90.028%
2025-02-20	18.9000	19.050000	18.1500	18.3000	-1.613%	110,964	-90.437%
2025-02-19	18.9000	19.500000	18.6000	18.6000	-1.587%	87,741	-90.591%
2025-02-18	18.9000	19.650000	18.3000	18.9000	+1.613%	111,455	-90.741%
2025-02-14	20.1000	20.475000	18.0000	18.6000	-6.767%	187,744	-90.591%
2025-02-13	19.3500	20.250000	19.0545	19.9500	+3.906%	95,530	-91.228%
2025-02-12	19.0500	19.650000	18.7500	19.2000	-0.775%	83,679	-90.885%
2025-02-11	20.2500	20.250000	19.2000	19.3500	-4.444%	99,573	-90.956%
2025-02-10	21.1500	21.375000	19.8750	20.2500	-4.255%	159,509	-91.358%
2025-02-07	20.8500	22.125000	20.8500	21.1500	+1.439%	111,992	-91.726%
2025-02-06	19.9500	21.225000	19.9500	20.8500	+6.107%	99,479	-91.607%
2025-02-05	20.5500	20.550000	19.6500	19.6500	-5.072%	97,117	-91.094%
2025-02-04	21.0000	21.600000	20.1000	20.7000	+2.222%	148,639	-91.546%
2025-02-03	19.9500	21.000000	19.3500	20.2500	-6.250%	155,866	-91.358%
2025-01-31	21.7500	23.550000	21.3000	21.6000	-0.690%	290,460	-91.898%
2025-01-30	20.2500	22.650000	20.1000	21.7500	+8.209%	278,649	-91.954%
2025-01-29	20.2500	20.842500	19.5750	20.1000	-1.471%	91,836	-91.294%
2025-01-28	18.9000	21.300000	18.1500	20.4000	+7.087%	264,793	-91.422%
2025-01-27	19.0500	20.250000	18.6750	19.0500	-3.788%	150,969	-90.814%
2025-01-24	19.3500	21.300000	18.9000	19.8000	0.000%	198,647	-91.162%
2025-01-23	21.2250	21.375000	19.6500	19.8000	-7.692%	153,645	-91.162%
2025-01-22	20.7000	22.348500	20.4750	21.4500	+5.147%	238,400	-91.841%
2025-01-21	19.9500	20.775000	19.2135	20.4000	+2.256%	153,496	-91.422%

document.getElementById("qt4D1H").onerror = function(){this.style.display='none';}; .dark-mode .CNTphf{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .CNTphf{ color: #333333; background-color: white; border: 2px solid #333333; }LPSNLivePerson Incstock NASDAQ

LPSN
LivePerson Inc
stock NASDAQ