Skip to main content
LPSN logo

LivePerson, Inc.

LPSNNASDAQTechnologySoftware - Application

$3.10Today:- (-)1Y −48.84%

As of Sep 4, 2026 close

Market cap
$37.92M
P/E (TTM)
-
Forward P/E
-
Dividend yield
-
52-week range
$1.40$7.54
Volume (live)
-
Avg. volume (3M)
313.59K

LivePerson (LPSN) Historical Stock Prices

Analyze LivePerson (LPSN) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

LivePerson (LPSN) Interactive Price Chart

Interactive historical price chart showing LivePerson stock price movements and trends across multiple time periods.

Loading chart...

LPSN Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily97 records
Showing 1-50 of 97
Scroll for more columns
LPSN historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Sep 4, 20263.103.103.103.103.10N/A
Sep 3, 20263.233.233.073.103.10743.33K
Sep 2, 20262.973.252.943.103.10891.42K
Sep 1, 20263.053.082.942.972.97394.64K
Aug 31, 20262.803.132.793.103.10455.81K
Aug 28, 20262.802.842.682.822.82127.23K
Aug 27, 20262.732.802.722.792.79123.42K
Aug 26, 20262.722.792.712.712.7160.22K
Aug 25, 20262.672.862.642.772.77273.39K
Aug 24, 20262.842.842.682.692.69296.53K
Aug 21, 20262.742.882.672.832.83277.56K
Aug 20, 20262.902.952.732.742.74242.32K
Aug 19, 20262.892.922.812.882.88293.32K
Aug 18, 20262.802.922.782.842.84211.04K
Aug 17, 20262.892.902.812.842.84163.34K
Aug 14, 20262.862.992.812.852.85305.84K
Aug 13, 20262.782.922.752.912.91272.21K
Aug 12, 20262.682.942.592.762.76286.35K
Aug 11, 20262.552.722.502.722.72356.53K
Aug 10, 20262.452.642.432.532.53273.91K
Aug 7, 20262.242.772.202.622.62914.15K
Aug 6, 20262.332.332.142.212.21292.12K
Aug 5, 20262.242.312.022.122.12463.80K
Aug 4, 20261.862.291.862.192.19618.63K
Aug 3, 20261.781.821.761.791.7983.34K
Jul 31, 20261.781.811.761.771.7752.83K
Jul 30, 20261.801.871.751.781.7889.55K
Jul 29, 20261.871.891.771.781.7897.15K
Jul 28, 20261.691.881.661.861.86114.98K
Jul 27, 20261.621.691.621.691.6976.77K
Jul 24, 20261.551.611.531.531.5338.85K
Jul 23, 20261.501.531.401.511.5164.85K
Jul 22, 20261.581.591.511.511.5155.81K
Jul 21, 20261.591.611.561.571.5771.33K
Jul 20, 20261.661.661.621.621.6240.46K
Jul 17, 20261.741.751.671.681.6845.45K
Jul 16, 20261.701.751.691.721.7260.16K
Jul 15, 20261.781.811.691.741.7454.32K
Jul 14, 20261.761.791.761.771.7730.75K
Jul 13, 20261.811.841.751.751.7541.69K
Jul 10, 20261.821.861.791.841.8429.13K
Jul 9, 20261.741.821.731.821.8231.51K
Jul 8, 20261.751.761.691.751.75157.60K
Jul 7, 20261.851.891.741.741.74102.22K
Jul 6, 20261.831.921.831.871.87159.12K
Jul 2, 20261.921.951.881.931.9380.72K
Jul 1, 20261.851.961.851.941.94158.61K
Jun 30, 20261.861.931.851.901.9054.77K
Jun 29, 20261.891.901.811.841.8470.88K
Jun 26, 20261.801.951.801.951.95105.62K
Show:
of 97

Source: Daily price history (open, high, low, close and volume). Data as of Sep 4, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.