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 Inc (LPSN.US) Share Price History

Time period:
to
Date Open High Low Close Volume
20th May 2026 (Wed) 2.05 2.075 2.00 2.07 4,781
19th May 2026 (Tue) 2.12 2.18 2.00 2.01 6,910
18th May 2026 (Mon) 2.19 2.255 2.14 2.16 3,424
15th May 2026 (Fri) 2.13 2.30 2.13 2.22 2,006
14th May 2026 (Thu) 2.15 2.24 2.135 2.18 5,325
13th May 2026 (Wed) 2.22 2.22 2.14 2.15 3,539
12th May 2026 (Tue) 2.31 2.31 2.24 2.23 1,712
11th May 2026 (Mon) 2.49 2.49 2.33 2.34 11,472
8th May 2026 (Fri) 2.60 2.60 2.52 2.53 2,253
7th May 2026 (Thu) 2.54 2.68 2.54 2.68 7,278
6th May 2026 (Wed) 2.515 2.56 2.49 2.51 3,637
5th May 2026 (Tue) 2.69 2.69 2.53 2.54 11,247
4th May 2026 (Mon) 2.63 2.71 2.63 2.65 9,488
1st May 2026 (Fri) 2.51 2.66 2.49 2.68 3,824
30th Apr 2026 (Thu) 2.54 2.57 2.49 2.54 5,218
29th Apr 2026 (Wed) 2.62 2.62 2.455 2.47 10,346
28th Apr 2026 (Tue) 2.64 2.74 2.64 2.67 7,242
27th Apr 2026 (Mon) 2.69 2.71 2.66 2.68 4,390
24th Apr 2026 (Fri) 2.66 2.725 2.62 2.72 6,270
23rd Apr 2026 (Thu) 2.745 2.75 2.59 2.675 8,094
22nd Apr 2026 (Wed) 3.20 3.20 2.72 2.82 14,282
21st Apr 2026 (Tue) 3.46 3.49 3.12 3.15 48,723
20th Apr 2026 (Mon) 3.21 3.31 3.10 3.33 2,945
17th Apr 2026 (Fri) 3.31 3.435 3.26 3.28 2,935
16th Apr 2026 (Thu) 3.24 3.29 3.14 3.29 2,051
15th Apr 2026 (Wed) 3.09 3.20 3.09 3.22 12,308
14th Apr 2026 (Tue) 2.92 3.05 2.92 3.00 3,012
13th Apr 2026 (Mon) 2.75 2.905 2.74 2.92 8,009
10th Apr 2026 (Fri) 2.77 2.85 2.72 2.74 4,313
9th Apr 2026 (Thu) 2.73 2.81 2.70 2.81 7,551
8th Apr 2026 (Wed) 2.92 2.92 2.80 2.79 4,591
7th Apr 2026 (Tue) 2.85 2.85 2.74 2.76 2,706
6th Apr 2026 (Mon) 2.63 2.79 2.63 2.77 3,598
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
FTSE 100 Latest
Value10,443.47
Change11.13