Dark

LPSN
LivePerson Inc
stock NASDAQ

At Close

Sep 3, 2026 3:59:40 PM EDT

3.12USD+0.484%(+0.02)742,194

2.70Bid 3.56Ask 0.86Spread

Pre-market

Sep 3, 2026 9:17:30 AM EDT

3.23USD+4.194%(+0.13)24,731

After-hours

Sep 3, 2026 4:50:30 PM EDT

3.18USD+2.087%(+0.06)3,438

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-03	3.2100	3.220000	3.100000	3.1200	+0.645%	742,194	0.000%
2026-09-02	2.9700	3.250000	2.945000	3.1000	+4.377%	891,419	+0.645%
2026-09-01	3.0500	3.080000	2.940000	2.9700	-4.194%	394,642	+5.051%
2026-08-31	2.8000	3.125000	2.784500	3.1000	+9.929%	455,813	+0.645%
2026-08-28	2.8000	2.840000	2.680000	2.8200	+1.075%	127,229	+10.638%
2026-08-27	2.7300	2.800000	2.720000	2.7900	+2.952%	123,415	+11.828%
2026-08-26	2.7200	2.790000	2.710000	2.7100	-2.166%	60,217	+15.129%
2026-08-25	2.6700	2.860100	2.640000	2.7700	+2.974%	273,390	+12.635%
2026-08-24	2.8400	2.840000	2.680000	2.6900	-4.947%	296,533	+15.985%
2026-08-21	2.7400	2.885000	2.670000	2.8300	+3.285%	277,556	+10.247%
2026-08-20	2.9000	2.949900	2.730000	2.7400	-4.861%	242,318	+13.869%
2026-08-19	2.8900	2.920000	2.810000	2.8800	+1.408%	293,324	+8.333%
2026-08-18	2.8000	2.920000	2.780000	2.8400	0.000%	211,038	+9.859%
2026-08-17	2.8900	2.900000	2.810000	2.8400	-0.176%	163,337	+9.859%
2026-08-14	2.8600	2.987400	2.805000	2.8450	-2.234%	305,844	+9.666%
2026-08-13	2.7800	2.915000	2.746657	2.9100	+5.435%	272,207	+7.216%
2026-08-12	2.6800	2.940000	2.590000	2.7600	+1.471%	286,350	+13.043%
2026-08-11	2.5500	2.720000	2.500000	2.7200	+7.510%	356,528	+14.706%
2026-08-10	2.4500	2.636500	2.430000	2.5300	-3.435%	273,911	+23.320%
2026-08-07	2.2400	2.775000	2.200000	2.6200	+18.552%	914,152	+19.084%
2026-08-06	2.3300	2.330000	2.140000	2.2100	+4.492%	292,119	+41.176%
2026-08-05	2.2400	2.310000	2.025000	2.1150	-3.425%	463,797	+47.518%
2026-08-04	1.8600	2.290000	1.860000	2.1900	+22.346%	618,631	+42.466%
2026-08-03	1.7800	1.820000	1.765000	1.7900	+1.130%	83,343	+74.302%
2026-07-31	1.7800	1.810000	1.760000	1.7700	-0.562%	52,827	+76.271%
2026-07-30	1.8000	1.870000	1.755000	1.7800	0.000%	89,550	+75.281%
2026-07-29	1.8700	1.885000	1.770100	1.7800	-4.301%	97,150	+75.281%
2026-07-28	1.6900	1.880000	1.655000	1.8600	+10.059%	114,983	+67.742%
2026-07-27	1.6200	1.690000	1.620000	1.6900	+10.458%	76,773	+84.615%
2026-07-24	1.5500	1.610000	1.530000	1.5300	+1.325%	38,846	+103.922%
2026-07-23	1.5000	1.535000	1.400000	1.5100	0.000%	64,849	+106.623%
2026-07-22	1.5800	1.595000	1.510000	1.5100	-3.822%	55,811	+106.623%
2026-07-21	1.5900	1.610000	1.560000	1.5700	-3.086%	71,335	+98.726%
2026-07-20	1.6550	1.660000	1.620000	1.6200	-3.571%	40,459	+92.593%
2026-07-17	1.7400	1.750000	1.670000	1.6800	-2.326%	45,452	+85.714%
2026-07-16	1.7000	1.750000	1.690000	1.7200	-1.149%	60,165	+81.395%
2026-07-15	1.7800	1.815000	1.690000	1.7400	-1.695%	54,323	+79.310%
2026-07-14	1.7600	1.790000	1.760000	1.7700	+1.143%	30,743	+76.271%
2026-07-13	1.8100	1.840000	1.750000	1.7500	-4.891%	41,695	+78.286%
2026-07-10	1.8200	1.860000	1.790200	1.8400	+1.099%	29,131	+69.565%
2026-07-09	1.7400	1.820000	1.730000	1.8200	+4.000%	31,510	+71.429%
2026-07-08	1.7500	1.760000	1.690000	1.7500	+0.575%	157,600	+78.286%
2026-07-07	1.8500	1.887500	1.740000	1.7400	-6.952%	102,216	+79.310%
2026-07-06	1.8300	1.915000	1.830000	1.8700	-3.109%	159,122	+66.845%
2026-07-02	1.9200	1.950000	1.880000	1.9300	-0.515%	80,725	+61.658%
2026-07-01	1.8500	1.955000	1.850000	1.9400	+2.105%	158,611	+60.825%
2026-06-30	1.8600	1.930000	1.850000	1.9000	+3.261%	54,768	+64.211%
2026-06-29	1.8900	1.899900	1.810000	1.8400	-5.641%	70,876	+69.565%
2026-06-26	1.8000	1.950000	1.800000	1.9500	+7.143%	105,623	+60.000%
2026-06-25	1.9300	1.935000	1.820000	1.8200	-5.208%	79,225	+71.429%
2026-06-24	1.9400	1.985000	1.900000	1.9200	0.000%	111,238	+62.500%
2026-06-23	1.9500	2.000000	1.910000	1.9200	-2.041%	53,822	+62.500%
2026-06-22	2.0000	2.050000	1.950000	1.9600	-2.488%	83,497	+59.184%
2026-06-18	2.0100	2.090000	2.000000	2.0100	-1.951%	115,522	+55.224%
2026-06-17	1.9500	2.120000	1.935000	2.0500	+5.128%	165,678	+52.195%
2026-06-16	2.0500	2.060000	1.950000	1.9500	-3.941%	166,365	+60.000%
2026-06-15	2.0800	2.130000	2.020000	2.0300	-0.976%	71,065	+53.695%
2026-06-12	2.1000	2.165000	2.040000	2.0500	-3.302%	90,520	+52.195%
2026-06-11	2.0900	2.130000	2.040000	2.1200	+1.923%	58,343	+47.170%
2026-06-10	2.0600	2.120000	2.060000	2.0800	+0.483%	53,298	+50.000%
2026-06-09	2.1500	2.160000	1.980100	2.0700	-3.271%	78,318	+50.725%
2026-06-08	2.0900	2.150000	2.090000	2.1400	+1.905%	80,433	+45.794%
2026-06-05	2.2300	2.270000	2.085000	2.1000	-7.080%	88,846	+48.571%
2026-06-04	2.2200	2.301700	2.220000	2.2600	+0.444%	79,749	+38.053%
2026-06-03	2.3000	2.300000	2.220000	2.2500	-4.255%	83,206	+38.667%
2026-06-02	2.3800	2.410000	2.335000	2.3500	-2.490%	154,416	+32.766%
2026-06-01	2.2200	2.440000	2.220000	2.4100	+6.167%	114,507	+29.461%
2026-05-29	2.2600	2.330000	2.220000	2.2700	+0.889%	91,311	+37.445%
2026-05-28	2.1300	2.255000	2.130000	2.2500	+5.634%	101,071	+38.667%
2026-05-27	2.0800	2.160000	2.060000	2.1300	+0.948%	125,130	+46.479%
2026-05-26	2.1800	2.180000	2.100000	2.1100	-3.211%	97,841	+47.867%
2026-05-22	2.1500	2.240000	2.150000	2.1800	+0.461%	114,261	+43.119%
2026-05-21	2.0600	2.175000	2.040000	2.1700	+4.831%	59,339	+43.779%
2026-05-20	2.0900	2.090000	2.000000	2.0700	+2.985%	97,379	+50.725%
2026-05-19	2.1600	2.180000	2.000000	2.0100	-6.944%	152,907	+55.224%
2026-05-18	2.2000	2.270300	2.125000	2.1600	-2.703%	241,369	+44.444%
2026-05-15	2.1400	2.300000	2.130000	2.2200	+1.835%	133,998	+40.541%
2026-05-14	2.1600	2.240000	2.135000	2.1800	+1.395%	101,547	+43.119%
2026-05-13	2.2100	2.220000	2.130000	2.1500	-3.587%	101,939	+45.116%
2026-05-12	2.3300	2.340000	2.230000	2.2300	-4.701%	89,817	+39.910%
2026-05-11	2.5100	2.510000	2.330000	2.3400	-7.510%	211,708	+33.333%
2026-05-08	2.6400	2.640000	2.485000	2.5300	-5.597%	117,899	+23.320%
2026-05-07	2.5300	2.680000	2.530000	2.6800	+6.773%	125,068	+16.418%
2026-05-06	2.5800	2.580000	2.490000	2.5100	-1.181%	130,374	+24.303%
2026-05-05	2.6800	2.700000	2.525000	2.5400	-4.151%	144,153	+22.835%
2026-05-04	2.6500	2.720000	2.610100	2.6500	-1.119%	92,962	+17.736%
2026-05-01	2.5800	2.689900	2.480000	2.6800	+5.512%	104,753	+16.418%
2026-04-30	2.5500	2.570000	2.490000	2.5400	+2.834%	101,103	+22.835%
2026-04-29	2.6700	2.670000	2.450000	2.4700	-7.491%	134,606	+26.316%
2026-04-28	2.6400	2.760000	2.640000	2.6700	-0.373%	125,283	+16.854%
2026-04-27	2.6800	2.720000	2.635000	2.6800	-1.471%	97,010	+16.418%
2026-04-24	2.6200	2.730000	2.587800	2.7200	+1.682%	153,080	+14.706%
2026-04-23	2.7500	2.759900	2.550000	2.6750	-5.142%	199,390	+16.636%
2026-04-22	3.2400	3.240000	2.709900	2.8200	-10.476%	420,835	+10.638%
2026-04-21	3.4600	3.500000	3.090100	3.1500	-5.405%	698,680	-0.952%
2026-04-20	3.2000	3.335000	3.080000	3.3300	+1.524%	81,516	-6.306%
2026-04-17	3.3000	3.450000	3.220000	3.2800	-0.304%	124,456	-4.878%
2026-04-16	3.2700	3.300000	3.122000	3.2900	+2.174%	62,876	-5.167%
2026-04-15	3.0700	3.225100	3.060000	3.2200	+7.333%	163,577	-3.106%
2026-04-14	2.9200	3.060000	2.900000	3.0000	+2.740%	88,633	+4.000%
2026-04-13	2.7000	2.920000	2.700000	2.9200	+6.569%	75,444	+6.849%
2026-04-10	2.8000	2.850000	2.720000	2.7400	-2.491%	92,663	+13.869%
2026-04-09	2.7500	2.815000	2.700000	2.8100	+0.717%	66,163	+11.032%
2026-04-08	2.9100	2.990000	2.780000	2.7900	+1.087%	87,428	+11.828%
2026-04-07	2.7600	2.855000	2.730000	2.7600	-0.361%	76,578	+13.043%
2026-04-06	2.5900	2.810000	2.580000	2.7700	+6.950%	77,751	+12.635%
2026-04-02	2.5100	2.630000	2.460000	2.5900	+0.778%	49,887	+20.463%
2026-04-01	2.5800	2.630000	2.530000	2.5700	+0.784%	82,692	+21.401%
2026-03-31	2.4600	2.620000	2.420000	2.5500	+6.695%	95,290	+22.353%
2026-03-30	2.6000	2.600000	2.370000	2.3900	-8.077%	86,964	+30.544%
2026-03-27	2.6300	2.630000	2.460000	2.6000	-2.985%	285,467	+20.000%
2026-03-26	2.5700	2.780000	2.561300	2.6800	+4.688%	194,880	+16.418%
2026-03-25	2.4800	2.630000	2.480000	2.5600	+3.644%	140,355	+21.875%
2026-03-24	2.4900	2.520000	2.400000	2.4700	-3.516%	113,676	+26.316%
2026-03-23	2.5000	2.570000	2.400000	2.5600	+2.811%	91,369	+21.875%
2026-03-20	2.5750	2.600000	2.390000	2.4900	-6.391%	230,956	+25.301%
2026-03-19	2.5700	2.670000	2.530000	2.6600	+0.377%	112,012	+17.293%
2026-03-18	2.6700	2.680000	2.530000	2.6500	-1.119%	178,919	+17.736%
2026-03-17	2.7900	2.800000	2.680000	2.6800	-3.249%	169,224	+16.418%
2026-03-16	2.6800	2.900000	2.680000	2.7700	+4.135%	269,289	+12.635%
2026-03-13	2.7600	2.850000	2.640000	2.6600	-1.115%	221,206	+17.293%
2026-03-12	2.7700	2.770000	2.660000	2.6900	-2.888%	268,147	+15.985%
2026-03-11	2.8500	2.900000	2.710000	2.7700	-2.807%	269,757	+12.635%
2026-03-10	3.0200	3.020000	2.830000	2.8500	-5.000%	175,212	+9.474%
2026-03-09	3.1600	3.200000	2.970000	3.0000	-6.542%	233,366	+4.000%
2026-03-06	3.3400	3.370000	3.130000	3.2100	-4.748%	87,046	-2.804%
2026-03-05	3.1200	3.428800	3.120000	3.3700	+7.668%	281,489	-7.418%
2026-03-04	3.1100	3.190000	3.090000	3.1300	+1.954%	88,982	-0.319%
2026-03-03	2.9000	3.140700	2.830000	3.0700	+3.020%	84,964	+1.629%
2026-03-02	2.8100	3.055000	2.810000	2.9800	+3.833%	85,502	+4.698%
2026-02-27	2.8800	2.900000	2.790000	2.8700	-1.034%	46,277	+8.711%
2026-02-26	2.7900	2.970000	2.790000	2.9000	+2.473%	75,699	+7.586%
2026-02-25	2.7700	2.840000	2.718300	2.8300	+3.285%	48,632	+10.247%
2026-02-24	2.6600	2.855000	2.640000	2.7400	+2.239%	69,241	+13.869%
2026-02-23	2.8000	2.800000	2.630000	2.6800	-5.300%	128,721	+16.418%
2026-02-20	2.7700	2.930000	2.715500	2.8300	-0.352%	53,323	+10.247%
2026-02-19	2.7800	2.880000	2.740100	2.8400	-0.699%	118,163	+9.859%
2026-02-18	2.7000	2.950000	2.690000	2.8600	+7.116%	153,974	+9.091%
2026-02-17	2.7100	2.740000	2.560000	2.6700	-2.909%	99,213	+16.854%
2026-02-13	2.8100	2.830000	2.690000	2.7500	+0.733%	76,500	+13.455%
2026-02-12	2.9000	2.930000	2.630000	2.7300	-5.208%	224,380	+14.286%
2026-02-11	3.0200	3.050000	2.835000	2.8800	-4.000%	79,987	+8.333%
2026-02-10	3.0500	3.180000	2.980000	3.0000	-1.639%	71,137	+4.000%
2026-02-09	3.0200	3.080000	2.940000	3.0500	+0.660%	77,748	+2.295%
2026-02-06	2.8600	3.070000	2.860000	3.0300	+5.575%	69,347	+2.970%
2026-02-05	3.0100	3.080000	2.820000	2.8700	-8.599%	94,511	+8.711%
2026-02-04	3.0400	3.200000	3.000000	3.1400	+2.951%	129,070	-0.637%
2026-02-03	3.0400	3.060000	2.880000	3.0500	+1.329%	220,567	+2.295%
2026-02-02	3.0500	3.140000	2.980000	3.0100	-2.273%	193,841	+3.654%
2026-01-30	3.1800	3.270000	3.035000	3.0800	-5.810%	125,330	+1.299%
2026-01-29	3.1600	3.330000	3.050000	3.2700	+2.508%	203,516	-4.587%
2026-01-28	3.1300	3.261724	3.120000	3.1900	+0.949%	186,854	-2.194%
2026-01-27	3.1600	3.170000	3.015000	3.1600	-0.629%	194,682	-1.266%
2026-01-26	3.2300	3.315000	3.140000	3.1800	-2.154%	176,710	-1.887%
2026-01-23	3.2600	3.290000	3.170000	3.2500	-0.915%	91,679	-4.000%
2026-01-22	3.0600	3.340000	3.040000	3.2800	+7.541%	226,847	-4.878%
2026-01-21	2.9700	3.110000	2.935000	3.0500	+0.660%	164,368	+2.295%
2026-01-20	3.0000	3.159000	2.960000	3.0300	-3.195%	257,163	+2.970%
2026-01-16	3.2600	3.275000	3.100000	3.1300	-4.281%	223,510	-0.319%
2026-01-15	3.5400	3.540000	3.260000	3.2700	-7.887%	251,588	-4.587%
2026-01-14	3.7800	3.790000	3.500000	3.5500	-6.579%	378,217	-12.113%
2026-01-13	3.8600	3.890000	3.700000	3.8000	-3.553%	158,707	-17.895%
2026-01-12	3.8300	3.980000	3.760000	3.9400	+2.604%	188,799	-20.812%
2026-01-09	4.0300	4.120000	3.760000	3.8400	-4.715%	181,475	-18.750%
2026-01-08	4.0000	4.089900	3.910000	4.0300	+0.249%	157,356	-22.581%
2026-01-07	4.1400	4.190000	4.019000	4.0200	-3.597%	81,533	-22.388%
2026-01-06	4.0700	4.180000	4.050000	4.1700	+2.206%	80,946	-25.180%
2026-01-05	3.9300	4.230000	3.930000	4.0800	+4.884%	217,841	-23.529%
2026-01-02	3.8800	3.970000	3.790000	3.8900	+0.517%	208,505	-19.794%
2025-12-31	4.0300	4.080000	3.870000	3.8700	-5.379%	351,535	-19.380%
2025-12-30	4.0200	4.110000	3.995000	4.0900	+2.506%	236,924	-23.716%
2025-12-29	4.0400	4.180000	3.910000	3.9900	-2.920%	217,414	-21.805%
2025-12-26	4.0600	4.118000	3.980000	4.1100	-0.725%	163,592	-24.088%
2025-12-24	4.1700	4.180000	4.040000	4.1400	+0.242%	209,488	-24.638%
2025-12-23	4.2800	4.290000	4.060000	4.1300	-4.398%	225,975	-24.455%
2025-12-22	4.2200	4.390000	4.180000	4.3200	+2.370%	265,342	-27.778%
2025-12-19	4.3100	4.310000	4.050000	4.2200	-2.765%	634,168	-26.066%
2025-12-18	4.6400	4.700000	4.340000	4.3400	-3.125%	284,211	-28.111%
2025-12-17	4.7300	4.855000	4.465000	4.4800	-5.285%	234,215	-30.357%
2025-12-16	4.7500	4.795000	4.650000	4.7300	0.000%	116,499	-34.038%
2025-12-15	5.1100	5.140000	4.730000	4.7300	-6.522%	190,962	-34.038%
2025-12-12	5.2400	5.390000	5.060000	5.0600	-4.708%	107,453	-38.340%
2025-12-11	5.2000	5.490000	5.070000	5.3100	+2.708%	298,846	-41.243%
2025-12-10	5.2500	5.260000	5.075000	5.1700	-1.898%	111,260	-39.652%
2025-12-09	5.0500	5.410000	4.990000	5.2700	+3.333%	137,010	-40.797%
2025-12-08	4.9700	5.195200	4.930000	5.1000	+3.448%	203,351	-38.824%
2025-12-05	5.0400	5.270000	4.915000	4.9300	-4.086%	102,567	-36.714%
2025-12-04	4.8900	5.180000	4.841900	5.1400	+3.629%	171,265	-39.300%
2025-12-03	4.7900	4.980000	4.630000	4.9600	+3.549%	135,596	-37.097%
2025-12-02	4.7500	4.896600	4.700000	4.7900	+2.350%	99,400	-34.864%
2025-12-01	4.9400	5.000000	4.635000	4.6800	-6.024%	132,073	-33.333%
2025-11-28	4.9100	5.040000	4.899400	4.9800	+0.810%	90,999	-37.349%
2025-11-26	4.7000	5.069900	4.680000	4.9400	+5.556%	253,000	-36.842%
2025-11-25	4.7500	4.810000	4.615000	4.6800	-2.500%	159,517	-33.333%
2025-11-24	4.8500	5.015000	4.750000	4.8000	+1.053%	216,225	-35.000%
2025-11-21	4.5550	4.790000	4.470100	4.7500	+3.037%	180,175	-34.316%
2025-11-20	4.7600	4.989900	4.560000	4.6100	-3.151%	344,348	-32.321%
2025-11-19	5.0300	5.040000	4.630000	4.7600	-6.849%	359,545	-34.454%
2025-11-18	5.0800	5.160000	4.835000	5.1100	-4.842%	419,803	-38.943%
2025-11-17	5.1600	5.422200	5.020100	5.3700	+5.501%	376,431	-41.899%
2025-11-14	5.5500	5.606000	5.080000	5.0900	-10.858%	561,531	-38.703%
2025-11-13	5.8900	5.965900	5.540000	5.7100	-6.086%	526,147	-45.359%
2025-11-12	6.0800	6.590000	5.610000	6.0800	+1.333%	1,276,288	-48.684%
2025-11-11	6.1800	7.540000	5.430000	6.0000	+14.504%	8,692,198	-48.000%
2025-11-10	5.7300	5.800000	5.020000	5.2400	-6.762%	402,113	-40.458%
2025-11-07	5.3700	5.635000	5.191400	5.6200	+3.690%	311,332	-44.484%
2025-11-06	6.0000	6.200000	5.372000	5.4200	-7.192%	391,932	-42.435%
2025-11-05	5.7700	5.870000	5.650000	5.8400	+0.864%	143,933	-46.575%
2025-11-04	5.9700	6.040000	5.720800	5.7900	-5.854%	182,192	-46.114%
2025-11-03	6.4200	6.520000	6.080000	6.1500	-2.536%	189,481	-49.268%
2025-10-31	6.0000	6.400000	5.850000	6.3100	+7.313%	151,083	-50.555%
2025-10-30	6.0500	6.153900	5.810000	5.8800	-2.810%	144,624	-46.939%
2025-10-29	6.2000	6.250000	5.990000	6.0500	-4.120%	180,548	-48.430%
2025-10-28	6.7600	6.799900	6.120600	6.3100	-3.664%	238,703	-50.555%
2025-10-27	6.5400	7.155100	6.440000	6.5500	+2.184%	443,164	-52.366%
2025-10-24	6.6200	6.780000	6.360000	6.4100	-3.898%	212,989	-51.326%
2025-10-23	5.9700	6.700000	5.970000	6.6700	+11.913%	272,198	-53.223%
2025-10-22	6.2600	6.350000	5.900000	5.9600	-5.994%	356,370	-47.651%
2025-10-21	6.0000	6.740000	5.900000	6.3400	+3.257%	404,571	-50.789%
2025-10-20	6.1000	6.419800	6.020000	6.1400	+1.320%	281,053	-49.186%
2025-10-17	5.7600	6.130000	5.600000	6.0600	+3.590%	221,243	-48.515%
2025-10-16	5.8400	6.350000	5.820000	5.8500	+1.211%	481,685	-46.667%
2025-10-15	6.4000	6.450000	5.650000	5.7800	-11.890%	612,659	-46.021%
2025-10-14	5.6600	6.640000	5.440000	6.5600	+13.495%	614,503	-52.439%
2025-10-13	6.0000	6.410000	5.720000	5.7800	-5.300%	475,786	-46.021%
2025-10-10	6.8970	6.898500	5.851500	6.1035	-6.179%	669,126	-48.882%
2025-10-09	7.6500	7.846500	6.450000	6.5055	-20.129%	1,095,495	-52.041%
2025-10-08	8.1000	8.434500	7.861600	8.1450	+0.388%	259,003	-61.694%
2025-10-07	8.8500	8.850000	7.770000	8.1135	-3.583%	459,861	-61.546%
2025-10-06	8.0250	9.000000	7.950000	8.4150	+9.957%	645,997	-62.923%
2025-10-03	7.8000	7.900500	7.500000	7.6530	+2.040%	540,426	-59.232%
2025-10-02	8.6550	8.809500	7.468500	7.5000	-12.127%	839,809	-58.400%
2025-10-01	8.5500	8.773500	8.340000	8.5350	-2.452%	216,416	-63.445%
2025-09-30	9.4530	9.574500	8.551500	8.7495	-7.133%	213,216	-64.341%
2025-09-29	9.9000	10.042500	9.195000	9.4215	-2.831%	143,120	-66.884%
2025-09-26	9.4500	9.826500	9.133500	9.6960	+4.258%	139,332	-67.822%
2025-09-25	9.6630	9.720000	9.225000	9.3000	-3.352%	207,447	-66.452%
2025-09-24	9.9000	9.997500	9.477000	9.6225	-2.611%	146,298	-67.576%
2025-09-23	9.7500	10.123500	9.451500	9.8805	+0.688%	159,086	-68.423%
2025-09-22	9.7515	9.921800	9.055500	9.8130	+0.646%	273,181	-68.205%
2025-09-19	10.2000	10.408500	9.600000	9.7500	-5.123%	306,950	-68.000%
2025-09-18	10.3140	10.590000	9.976500	10.2765	0.000%	263,913	-69.639%
2025-09-17	10.3500	10.933500	9.847500	10.2765	+0.750%	429,032	-69.639%
2025-09-16	13.0500	13.198500	7.650000	10.2000	-22.929%	2,112,410	-69.412%
2025-09-15	13.2750	13.590000	12.711000	13.2345	-0.865%	201,819	-76.425%
2025-09-12	14.1210	14.295000	13.294500	13.3500	-6.316%	153,876	-76.629%
2025-09-11	13.9500	14.487000	13.940600	14.2500	+3.037%	57,197	-78.105%
2025-09-10	14.7000	15.150000	13.650000	13.8300	-6.869%	113,689	-77.440%
2025-09-09	14.2500	14.997000	14.109000	14.8500	+2.062%	94,516	-78.990%
2025-09-08	13.9875	14.550000	13.720500	14.5500	+4.301%	74,591	-78.557%
2025-09-05	13.5000	13.950000	13.125000	13.9500	+4.143%	37,500	-77.634%
2025-09-04	13.3500	13.800000	13.350000	13.3950	+0.337%	46,956	-76.708%
2025-09-03	13.7700	13.950000	13.350000	13.3500	0.000%	99,870	-76.629%
2025-09-02	13.3500	13.870500	13.210500	13.3500	-4.506%	115,082	-76.629%
2025-08-29	13.9500	14.181000	13.653000	13.9800	-1.250%	66,940	-77.682%
2025-08-28	14.2500	14.988000	12.300000	14.1570	-13.413%	614,478	-77.961%
2025-08-27	15.7500	16.500000	15.750000	16.3500	+1.869%	71,327	-80.917%
2025-08-26	16.0500	16.200000	15.750000	16.0500	-0.926%	77,883	-80.561%
2025-08-25	17.2500	17.250000	16.050000	16.2000	-2.703%	145,318	-80.741%
2025-08-22	16.9500	17.250000	16.200000	16.6500	-0.893%	129,406	-81.261%
2025-08-21	15.7500	16.950000	15.675000	16.8000	+4.673%	127,159	-81.429%
2025-08-20	15.4500	16.050000	15.000000	16.0500	+2.885%	107,719	-80.561%
2025-08-19	15.0000	16.500000	15.000000	15.6000	+2.970%	133,771	-80.000%
2025-08-18	14.8500	15.150000	14.692500	15.1500	+2.351%	107,931	-79.406%
2025-08-15	13.9755	15.600000	13.950000	14.8020	+4.181%	147,349	-78.922%
2025-08-14	14.8050	14.977500	14.097000	14.2080	-6.218%	126,617	-78.041%
2025-08-13	14.7000	15.750000	14.533500	15.1500	+4.707%	256,496	-79.406%
2025-08-12	16.2000	16.215000	14.281500	14.4690	-18.941%	533,416	-78.437%
2025-08-11	18.3000	19.050000	17.400000	17.8500	-1.653%	373,140	-82.521%
2025-08-08	17.2500	20.550000	17.100000	18.1500	+5.217%	484,879	-82.810%
2025-08-07	16.9500	19.050000	16.351500	17.2500	-2.542%	580,446	-81.913%
2025-08-06	21.0000	21.600000	16.201500	17.7000	+32.928%	7,359,391	-82.373%
2025-08-05	13.0470	13.386000	12.850500	13.3155	+0.407%	41,225	-76.569%
2025-08-04	13.3500	13.449000	13.089000	13.2615	+5.250%	46,883	-76.473%
2025-08-01	13.6350	13.744500	12.345000	12.6000	-10.228%	103,165	-75.238%
2025-07-31	13.6170	14.376000	13.350000	14.0355	+3.073%	60,983	-77.771%
2025-07-30	14.5500	14.616000	13.200000	13.6170	-7.301%	94,614	-77.087%
2025-07-29	15.3000	15.750000	14.280000	14.6895	-5.837%	68,626	-78.760%
2025-07-28	15.0000	15.900000	14.851500	15.6000	+1.961%	90,156	-80.000%
2025-07-25	15.3000	15.450000	14.250000	15.3000	+0.990%	63,092	-79.608%
2025-07-24	14.8500	16.050000	14.850000	15.1500	+1.000%	116,453	-79.406%
2025-07-23	15.1500	15.748500	14.650500	15.0000	0.000%	64,533	-79.200%
2025-07-22	14.4000	15.300000	13.960500	15.0000	+4.559%	52,364	-79.200%
2025-07-21	14.9490	15.150000	14.107500	14.3460	-3.501%	85,542	-78.252%
2025-07-18	15.1500	15.450000	14.701500	14.8665	-1.871%	46,655	-79.013%
2025-07-17	14.1840	15.825000	14.184000	15.1500	+5.726%	108,206	-79.406%
2025-07-16	13.7520	14.377500	13.752000	14.3295	+2.500%	38,175	-78.227%
2025-07-15	14.2035	14.385000	13.668000	13.9800	-1.615%	50,683	-77.682%
2025-07-14	13.6500	15.000000	13.650000	14.2095	+3.757%	103,712	-78.043%
2025-07-11	14.4000	14.875500	13.423500	13.6950	-6.041%	108,677	-77.218%
2025-07-10	15.7500	15.750000	14.256000	14.5755	-7.457%	110,777	-78.594%
2025-07-09	16.5000	16.500000	15.450000	15.7500	-3.670%	91,855	-80.190%
2025-07-08	16.2000	16.950000	15.675000	16.3500	+0.926%	76,424	-80.917%
2025-07-07	16.6500	17.625000	15.600000	16.2000	-1.818%	167,492	-80.741%
2025-07-03	16.2000	16.725000	15.900000	16.5000	+2.804%	74,647	-81.091%
2025-07-02	14.6805	17.100000	14.617500	16.0500	+8.983%	206,867	-80.561%
2025-07-01	14.8500	15.450000	14.415000	14.7270	-2.792%	107,625	-78.814%
2025-06-30	14.1000	15.225000	14.014500	15.1500	+8.590%	128,772	-79.406%
2025-06-27	14.7000	15.600000	13.125000	13.9515	-4.143%	230,206	-77.637%
2025-06-26	13.9380	14.803500	13.702500	14.5545	+14.937%	323,027	-78.563%
2025-06-25	11.4210	13.140000	10.995000	12.6630	+10.022%	156,185	-75.361%
2025-06-24	11.7000	11.986500	11.214000	11.5095	-0.351%	85,028	-72.892%
2025-06-23	11.0475	11.646000	10.843500	11.5500	+4.563%	60,364	-72.987%
2025-06-20	11.1675	11.524500	10.950000	11.0460	-1.075%	26,403	-71.754%
2025-06-18	11.5275	11.661000	11.100000	11.1660	-1.625%	22,112	-72.058%
2025-06-17	11.4720	11.920500	11.221500	11.3505	-1.715%	42,077	-72.512%
2025-06-16	10.8795	11.658000	10.702500	11.5485	+13.071%	109,086	-72.984%
2025-06-13	10.6500	10.948500	10.212000	10.2135	-3.963%	54,390	-69.452%
2025-06-12	10.9950	11.100000	10.500000	10.6350	-5.643%	75,318	-70.663%
2025-06-11	11.4465	11.701500	11.203500	11.2710	-1.649%	33,827	-72.318%
2025-06-10	11.6850	11.817000	11.283000	11.4600	-2.277%	43,405	-72.775%
2025-06-09	11.6640	12.240000	11.587500	11.7270	-0.191%	40,165	-73.395%
2025-06-06	11.4000	11.998500	11.400000	11.7495	+3.447%	42,370	-73.446%
2025-06-05	11.5800	12.135000	11.325000	11.3580	-3.480%	35,452	-72.530%
2025-06-04	11.4990	12.102000	11.499000	11.7675	+1.883%	27,007	-73.486%
2025-06-03	11.5215	12.150000	11.383500	11.5500	-1.244%	30,579	-72.987%
2025-06-02	10.6500	11.700000	10.650000	11.6955	+7.827%	70,799	-73.323%
2025-05-30	10.9500	11.437500	10.665000	10.8465	-1.229%	166,587	-71.235%
2025-05-29	11.4000	11.518500	10.815000	10.9815	-3.430%	38,977	-71.589%
2025-05-28	11.5860	11.974500	10.918500	11.3715	-2.307%	52,983	-72.563%
2025-05-27	11.1000	11.652000	10.987500	11.6400	+8.003%	69,876	-73.196%
2025-05-23	10.8000	10.800000	10.368000	10.7775	+0.913%	55,693	-71.051%
2025-05-22	11.0325	11.143500	10.275000	10.6800	-1.603%	74,784	-70.787%
2025-05-21	11.5500	11.923500	9.751500	10.8540	-6.956%	211,831	-71.255%
2025-05-20	11.6805	12.124500	11.400000	11.6655	-1.194%	43,873	-73.254%
2025-05-19	12.0000	12.000000	11.517000	11.8065	-2.623%	53,946	-73.574%
2025-05-16	12.4215	12.450000	11.716500	12.1245	-1.487%	38,855	-74.267%
2025-05-15	12.4500	12.651000	11.875500	12.3075	-2.298%	53,848	-74.650%
2025-05-14	13.3500	13.911000	12.019500	12.5970	-4.946%	96,715	-75.232%
2025-05-13	13.5000	13.524000	12.804000	13.2525	+3.551%	68,382	-76.457%
2025-05-12	13.3260	13.786500	12.751500	12.7980	-1.216%	43,619	-75.621%
2025-05-09	12.6000	13.072500	12.427500	12.9555	+2.092%	26,092	-75.918%
2025-05-08	12.6840	14.808000	12.684000	12.6900	+8.406%	125,870	-75.414%
2025-05-07	12.7500	13.047000	11.566500	11.7060	-9.487%	77,490	-73.347%
2025-05-06	12.6000	13.185000	12.328500	12.9330	+0.128%	33,561	-75.876%
2025-05-05	13.0500	13.425000	12.849000	12.9165	-2.964%	34,309	-75.845%
2025-05-02	13.3500	13.783500	13.065000	13.3110	+3.378%	41,360	-76.561%
2025-05-01	13.1205	13.860000	12.876000	12.8760	-1.333%	45,037	-75.769%
2025-04-30	12.7500	13.072500	12.300000	13.0500	-1.136%	33,444	-76.092%
2025-04-29	13.3125	13.468500	12.618000	13.2000	-0.317%	39,264	-76.364%
2025-04-28	12.4500	13.486500	12.450000	13.2420	+4.104%	49,492	-76.439%
2025-04-25	12.4980	13.047000	12.450000	12.7200	+1.850%	42,329	-75.472%
2025-04-24	11.5560	12.852000	11.553000	12.4890	+8.539%	68,659	-75.018%
2025-04-23	11.1420	11.776500	11.142000	11.5065	+6.868%	61,348	-72.885%
2025-04-22	10.9500	11.065500	10.635000	10.7670	+0.885%	43,093	-71.023%
2025-04-21	11.1045	11.239500	10.125000	10.6725	-5.095%	56,784	-70.766%
2025-04-17	11.2500	11.474300	10.933500	11.2455	+1.668%	21,442	-72.256%
2025-04-16	11.4150	11.682000	10.807500	11.0610	-5.194%	25,389	-71.793%
2025-04-15	12.0810	12.208500	11.218500	11.6670	-0.295%	38,972	-73.258%
2025-04-14	11.5500	12.270000	11.254500	11.7015	+4.993%	72,338	-73.337%
2025-04-11	10.5000	11.368500	10.351500	11.1450	+5.196%	46,585	-72.005%
2025-04-10	10.9380	10.950000	10.116000	10.5945	-4.554%	80,916	-70.551%
2025-04-09	9.9075	11.445000	9.345000	11.1000	+11.648%	196,693	-71.892%
2025-04-08	11.1210	11.163000	9.834000	9.9420	-5.314%	89,996	-68.618%
2025-04-07	9.4500	11.550000	9.360000	10.5000	+3.658%	133,670	-70.286%
2025-04-04	11.1750	11.175000	9.153000	10.1295	-9.586%	220,410	-69.199%
2025-04-03	11.7750	11.775000	10.650000	11.2035	-8.703%	155,199	-72.152%
2025-04-02	11.7150	12.864000	11.715000	12.2715	+3.570%	85,782	-74.575%
2025-04-01	11.9865	12.148500	11.550000	11.8485	-1.151%	38,927	-73.668%
2025-03-31	12.0000	12.100500	11.550000	11.9865	-0.721%	74,681	-73.971%
2025-03-28	12.4500	12.450000	11.454000	12.0735	-2.755%	121,504	-74.158%
2025-03-27	13.2750	13.350000	12.165000	12.4155	-5.836%	102,309	-74.870%
2025-03-26	13.7130	14.069400	12.975000	13.1850	-4.767%	88,672	-76.337%
2025-03-25	13.9815	14.473500	13.845000	13.8450	-0.827%	37,013	-77.465%
2025-03-24	13.9500	14.500500	13.803000	13.9605	+1.108%	62,519	-77.651%
2025-03-21	13.5000	14.493000	13.500000	13.8075	+0.821%	45,149	-77.404%
2025-03-20	13.5210	13.900500	13.500000	13.6950	-0.987%	45,809	-77.218%
2025-03-19	14.2425	14.340000	13.501500	13.8315	-2.175%	137,432	-77.443%
2025-03-18	16.0500	16.050000	14.100000	14.1390	-12.722%	104,875	-77.933%
2025-03-17	14.8500	16.350000	14.734500	16.2000	+10.227%	63,915	-80.741%

document.getElementById("vschSt").onerror = function(){this.style.display='none';}; .dark-mode .SYW4VK{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .SYW4VK{ color: #333333; background-color: white; border: 2px solid #333333; }LPSNLivePerson Incstock NASDAQ

LPSN
LivePerson Inc
stock NASDAQ