LPSN - LIVEPERSON INC
3.37
0.240 7.122%
Share volume: 279,768
Last Updated: 03-05-2026
Computer Software/Services – Computer Programming And Data Processing:
-0.11%
PREVIOUS CLOSE
CHG
CHG%
$3.13
0.24
0.08%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-05-2026 | $3.12 | $3.12 | $3.43 | $3.43 | $3.12 | $3.12 | $3.37 | $3.37 | 279,768 | $279,768.00 |
| 03-04-2026 | $3.11 | $3.11 | $3.19 | $3.19 | $3.09 | $3.09 | $3.13 | $3.13 | 88,981 | $88,981.00 |
| 03-03-2026 | $2.90 | $2.90 | $3.14 | $3.14 | $2.83 | $2.83 | $3.07 | $3.07 | 84,963 | $84,963.00 |
| 03-02-2026 | $2.81 | $2.81 | $3.06 | $3.06 | $2.81 | $2.81 | $2.98 | $2.98 | 85,502 | $85,502.00 |
| 02-27-2026 | $2.88 | $2.88 | $2.90 | $2.90 | $2.79 | $2.79 | $2.87 | $2.87 | 46,278 | $46,278.00 |
| 02-26-2026 | $2.79 | $2.79 | $2.97 | $2.97 | $2.79 | $2.79 | $2.90 | $2.90 | 75,700 | $75,700.00 |
| 02-25-2026 | $2.77 | $2.77 | $2.84 | $2.84 | $2.72 | $2.72 | $2.83 | $2.83 | 48,651 | $48,651.00 |
| 02-24-2026 | $2.66 | $2.66 | $2.86 | $2.86 | $2.64 | $2.64 | $2.74 | $2.74 | 69,241 | $69,241.00 |
| 02-23-2026 | $2.80 | $2.80 | $2.80 | $2.80 | $2.63 | $2.63 | $2.68 | $2.68 | 128,720 | $128,720.00 |
| 02-20-2026 | $2.77 | $2.77 | $2.93 | $2.93 | $2.72 | $2.72 | $2.83 | $2.83 | 53,323 | $53,323.00 |