LivePerson, Inc.LPSNNASDAQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/2/2026 | $3.05 | $3.14 | $2.98 | $3.01 | 193,676 |
| 1/30/2026 | $3.18 | $3.27 | $3.04 | $3.08 | 125,330 |
| 1/29/2026 | $3.16 | $3.33 | $3.05 | $3.27 | 203,517 |
| 1/28/2026 | $3.13 | $3.26 | $3.12 | $3.19 | 186,854 |
| 1/27/2026 | $3.16 | $3.17 | $3.02 | $3.16 | 194,700 |
| 1/26/2026 | $3.23 | $3.32 | $3.14 | $3.18 | 176,900 |
| 1/23/2026 | $3.26 | $3.29 | $3.17 | $3.25 | 91,700 |
| 1/22/2026 | $3.06 | $3.34 | $3.04 | $3.28 | 226,847 |
| 1/21/2026 | $2.97 | $3.11 | $2.94 | $3.05 | 164,429 |
| 1/20/2026 | $3.00 | $3.16 | $2.96 | $3.03 | 257,400 |
| 1/16/2026 | $3.26 | $3.28 | $3.10 | $3.13 | 223,510 |
| 1/15/2026 | $3.54 | $3.54 | $3.26 | $3.27 | 251,600 |
| 1/14/2026 | $3.78 | $3.79 | $3.50 | $3.55 | 378,217 |
| 1/13/2026 | $3.86 | $3.89 | $3.70 | $3.80 | 158,819 |
| 1/12/2026 | $3.83 | $3.98 | $3.76 | $3.94 | 188,800 |
| 1/9/2026 | $4.03 | $4.12 | $3.76 | $3.84 | 185,600 |
| 1/8/2026 | $4.00 | $4.09 | $3.91 | $4.03 | 158,014 |
| 1/7/2026 | $4.14 | $4.19 | $4.02 | $4.02 | 82,000 |
| 1/6/2026 | $4.07 | $4.18 | $4.05 | $4.17 | 80,946 |
| 1/5/2026 | $3.93 | $4.23 | $3.93 | $4.08 | 219,100 |
| 1/2/2026 | $3.88 | $3.97 | $3.79 | $3.89 | 209,205 |
| 12/31/2025 | $4.03 | $4.08 | $3.87 | $3.87 | 353,744 |
| 12/30/2025 | $4.02 | $4.11 | $4.00 | $4.09 | 237,808 |
| 12/29/2025 | $4.04 | $4.18 | $3.91 | $3.99 | 218,077 |
| 12/26/2025 | $4.06 | $4.12 | $3.98 | $4.11 | 164,866 |
| 12/24/2025 | $4.17 | $4.18 | $4.04 | $4.14 | 209,500 |
| 12/23/2025 | $4.28 | $4.29 | $4.06 | $4.13 | 227,177 |
| 12/22/2025 | $4.22 | $4.39 | $4.18 | $4.32 | 266,300 |
| 12/19/2025 | $4.31 | $4.31 | $4.05 | $4.22 | 637,800 |
| 12/18/2025 | $4.64 | $4.70 | $4.34 | $4.34 | 285,624 |
| 12/17/2025 | $4.73 | $4.86 | $4.47 | $4.48 | 234,215 |
| 12/16/2025 | $4.75 | $4.80 | $4.65 | $4.73 | 117,423 |
| 12/15/2025 | $5.11 | $5.14 | $4.73 | $4.73 | 192,162 |
| 12/12/2025 | $5.24 | $5.39 | $5.06 | $5.06 | 109,645 |
| 12/11/2025 | $5.20 | $5.49 | $5.07 | $5.31 | 298,846 |
| 12/10/2025 | $5.25 | $5.26 | $5.08 | $5.17 | 112,338 |
| 12/9/2025 | $5.05 | $5.41 | $4.99 | $5.27 | 137,010 |
| 12/8/2025 | $4.97 | $5.20 | $4.93 | $5.10 | 203,351 |
| 12/5/2025 | $5.04 | $5.27 | $4.92 | $4.93 | 102,567 |
| 12/4/2025 | $4.89 | $5.18 | $4.84 | $5.14 | 171,265 |
| 12/3/2025 | $4.79 | $4.98 | $4.63 | $4.96 | 135,600 |
| 12/2/2025 | $4.75 | $4.90 | $4.70 | $4.79 | 99,400 |
| 12/1/2025 | $4.94 | $5.00 | $4.64 | $4.68 | 132,100 |
| 11/28/2025 | $4.91 | $5.04 | $4.90 | $4.98 | 91,000 |
| 11/26/2025 | $4.70 | $5.07 | $4.68 | $4.94 | 253,000 |
| 11/25/2025 | $4.75 | $4.81 | $4.62 | $4.68 | 159,517 |
| 11/24/2025 | $4.85 | $5.01 | $4.75 | $4.80 | 216,225 |
| 11/21/2025 | $4.56 | $4.79 | $4.47 | $4.75 | 180,200 |
| 11/20/2025 | $4.76 | $4.99 | $4.56 | $4.61 | 344,348 |
| 11/19/2025 | $5.03 | $5.04 | $4.63 | $4.76 | 359,545 |
| 11/18/2025 | $5.08 | $5.16 | $4.84 | $5.11 | 419,803 |
| 11/17/2025 | $5.16 | $5.42 | $5.02 | $5.37 | 376,431 |
| 11/14/2025 | $5.55 | $5.61 | $5.08 | $5.09 | 561,531 |
| 11/13/2025 | $5.89 | $5.97 | $5.54 | $5.71 | 526,147 |
| 11/12/2025 | $6.08 | $6.59 | $5.61 | $6.08 | 1.28M |
| 11/11/2025 | $6.18 | $7.54 | $5.43 | $6.00 | 8.69M |
| 11/10/2025 | $5.73 | $5.80 | $5.02 | $5.24 | 402,300 |
| 11/7/2025 | $5.37 | $5.64 | $5.19 | $5.62 | 311,332 |
| 11/6/2025 | $6.00 | $6.20 | $5.37 | $5.42 | 391,932 |
| 11/5/2025 | $5.77 | $5.87 | $5.65 | $5.84 | 143,933 |