LPSN - LIVEPERSON INC
3.15
-0.180 -5.714%
Share volume: 694,438
Last Updated: 04-21-2026
Computer Software/Services – Computer Programming And Data Processing:
0.10%
PREVIOUS CLOSE
CHG
CHG%
$3.33
-0.18
-0.05%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-21-2026 | $3.46 | $3.46 | $3.50 | $3.50 | $3.09 | $3.09 | $3.15 | $3.15 | 694,438 | $694,438.00 |
| 04-20-2026 | $3.20 | $3.20 | $3.34 | $3.34 | $3.08 | $3.08 | $3.33 | $3.33 | 82,506 | $82,506.00 |
| 04-17-2026 | $3.30 | $3.30 | $3.45 | $3.45 | $3.22 | $3.22 | $3.28 | $3.28 | 124,455 | $124,455.00 |
| 04-16-2026 | $3.27 | $3.27 | $3.30 | $3.30 | $3.12 | $3.12 | $3.29 | $3.29 | 62,876 | $62,876.00 |
| 04-15-2026 | $3.07 | $3.07 | $3.23 | $3.23 | $3.06 | $3.06 | $3.22 | $3.22 | 163,576 | $163,576.00 |
| 04-14-2026 | $2.92 | $2.92 | $3.06 | $3.06 | $2.90 | $2.90 | $3.00 | $3.00 | 88,633 | $88,633.00 |
| 04-13-2026 | $2.70 | $2.70 | $2.92 | $2.92 | $2.70 | $2.70 | $2.92 | $2.92 | 75,443 | $75,443.00 |
| 04-10-2026 | $2.80 | $2.80 | $2.85 | $2.85 | $2.72 | $2.72 | $2.74 | $2.74 | 92,672 | $92,672.00 |
| 04-09-2026 | $2.75 | $2.75 | $2.82 | $2.82 | $2.70 | $2.70 | $2.81 | $2.81 | 66,163 | $66,163.00 |
| 04-08-2026 | $2.91 | $2.91 | $2.99 | $2.99 | $2.78 | $2.78 | $2.79 | $2.79 | 87,428 | $87,428.00 |