Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Liveperson (LPSN.US) Share Price History

Time period:
to
Date Open High Low Close Volume
3rd Apr 2026 (Fri) 2.60 2.62 2.565 2.59 2,488
2nd Apr 2026 (Thu) 2.60 2.62 2.565 2.59 2,488
1st Apr 2026 (Wed) 2.58 2.61 2.54 2.57 3,849
31st Mar 2026 (Tue) 2.45 2.60 2.45 2.55 3,418
30th Mar 2026 (Mon) 2.55 2.55 2.39 2.39 2,940
27th Mar 2026 (Fri) 2.615 2.615 2.48 2.60 12,924
26th Mar 2026 (Thu) 2.59 2.77 2.59 2.68 14,045
25th Mar 2026 (Wed) 2.48 2.62 2.48 2.56 6,899
24th Mar 2026 (Tue) 2.46 2.52 2.41 2.47 6,415
23rd Mar 2026 (Mon) 2.44 2.56 2.40 2.56 6,015
20th Mar 2026 (Fri) 2.52 2.54 2.40 2.49 7,521
19th Mar 2026 (Thu) 2.59 2.655 2.58 2.66 5,364
18th Mar 2026 (Wed) 2.65 2.67 2.54 2.65 15,555
17th Mar 2026 (Tue) 2.79 2.79 2.68 2.68 13,743
16th Mar 2026 (Mon) 2.74 2.90 2.70 2.77 21,313
13th Mar 2026 (Fri) 2.70 2.81 2.65 2.66 9,463
12th Mar 2026 (Thu) 2.74 2.74 2.66 2.69 15,445
11th Mar 2026 (Wed) 2.88 2.88 2.71 2.77 21,904
10th Mar 2026 (Tue) 2.99 2.99 2.83 2.85 13,068
9th Mar 2026 (Mon) 3.19 3.195 2.98 3.00 4,536
6th Mar 2026 (Fri) 3.32 3.32 3.14 3.21 4,528
5th Mar 2026 (Thu) 3.20 3.40 3.20 3.37 4,649
4th Mar 2026 (Wed) 3.15 3.19 3.13 3.13 2,910
3rd Mar 2026 (Tue) 2.865 3.13 2.865 3.07 2,433
2nd Mar 2026 (Mon) 2.87 3.05 2.85 2.98 6,816
27th Feb 2026 (Fri) 2.84 2.85 2.83 2.87 2,940
26th Feb 2026 (Thu) 2.78 2.90 2.78 2.90 531
25th Feb 2026 (Wed) 2.78 2.83 2.78 2.83 0
24th Feb 2026 (Tue) 2.78 2.78 2.74 2.74 0
23rd Feb 2026 (Mon) 2.78 2.78 2.63 2.68 4,282
20th Feb 2026 (Fri) 2.83 2.90 2.82 2.83 1,138
19th Feb 2026 (Thu) 2.80 2.88 2.76 2.84 6,763
18th Feb 2026 (Wed) 2.70 2.935 2.70 2.86 13,165
17th Feb 2026 (Tue) 2.72 2.72 2.58 2.67 6,768
16th Feb 2026 (Mon) 2.81 2.81 2.755 2.75 2,914
13th Feb 2026 (Fri) 2.81 2.81 2.755 2.75 2,914
12th Feb 2026 (Thu) 2.89 2.91 2.63 2.73 7,673
11th Feb 2026 (Wed) 3.05 3.05 2.84 2.88 5,723
10th Feb 2026 (Tue) 3.03 3.17 2.985 3.00 8,981
9th Feb 2026 (Mon) 2.99 3.04 2.94 3.05 2,679
6th Feb 2026 (Fri) 2.88 3.05 2.88 3.03 4,790
FTSE 100 Latest
Value10,436.29
Change71.50