MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,773.95
+0.66%
NASDAQ 100
$31,076.44
+0.87%
DOW JONES
$51,268.00
+0.18%
NASDAQ Composite
$27,477.31
+1.05%
RUSSELL 2000
$2,833.80
+0.66%
CBOE VIX
$15.52
+1.37%
Sector Heatmap
Technology+0.56%
Financials+0.73%
Healthcare+0.72%
Consumer Cycl+0.35%
Consumer Staples+0.63%
Energy+0.99%
Industrials+0.09%
Materials+1.31%
Real Estate-0.34%
Utilities+0.35%
Comm Services+1.17%
LPSN — LivePerson Inc
NasdaqLivePerson Inc
$3.10
+0.00(+0.00%)
- O
- 3.23
- H
- 3.24
- L
- 3.07
- V
- 743.33K
⏱️ End-of-day dataAs of Sep 3, 2026
Latest Close$3.10
Period Return-77.78%
Period High$21.60
Period Low$1.40
Avg Daily Volume221.2K
Total Trading Days365
LPSN — Historical OHLCV Price & Volume Table
Mar 24, 2025 — Sep 3, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Sep 3, 2026 | $3.23 | $3.24 | $3.07 | $3.10 | +$0.00 | +0.00% | 743,328 | $3.14 | $3.07 $3.24 |
| Sep 2, 2026 | $2.97 | $3.25 | $2.95 | $3.10 | +$0.13 | +4.38% | 891,419 | $3.09 | $2.95 $3.25 |
| Sep 1, 2026 | $3.05 | $3.08 | $2.94 | $2.97 | $-0.13 | -4.19% | 394,642 | $2.98 | $2.94 $3.08 |
| Aug 31, 2026 | $2.80 | $3.13 | $2.78 | $3.10 | +$0.28 | +9.93% | 455,813 | $2.95 | $2.78 $3.13 |
| Aug 28, 2026 | $2.80 | $2.84 | $2.68 | $2.82 | +$0.03 | +1.08% | 127,229 | $2.75 | $2.68 $2.84 |
| Aug 27, 2026 | $2.73 | $2.80 | $2.72 | $2.79 | +$0.08 | +2.95% | 123,415 | $2.76 | $2.72 $2.80 |
| Aug 26, 2026 | $2.72 | $2.79 | $2.71 | $2.71 | $-0.06 | -2.17% | 60,217 | $2.74 | $2.71 $2.79 |
| Aug 25, 2026 | $2.67 | $2.86 | $2.64 | $2.77 | +$0.08 | +2.97% | 273,390 | $2.77 | $2.64 $2.86 |
| Aug 24, 2026 | $2.84 | $2.84 | $2.68 | $2.69 | $-0.14 | -4.95% | 296,533 | $2.75 | $2.68 $2.84 |
| Aug 21, 2026 | $2.74 | $2.89 | $2.67 | $2.83 | +$0.09 | +3.28% | 277,556 | $2.82 | $2.67 $2.89 |
| Aug 20, 2026 | $2.90 | $2.95 | $2.73 | $2.74 | $-0.14 | -4.86% | 239,728 | $2.83 | $2.73 $2.95 |
| Aug 19, 2026 | $2.89 | $2.92 | $2.81 | $2.88 | +$0.04 | +1.41% | 287,230 | $2.86 | $2.81 $2.92 |
| Aug 18, 2026 | $2.80 | $2.92 | $2.78 | $2.84 | +$0.00 | +0.00% | 208,223 | $2.85 | $2.78 $2.92 |
| Aug 17, 2026 | $2.89 | $2.90 | $2.81 | $2.84 | $-0.01 | -0.18% | 163,155 | $2.88 | $2.81 $2.90 |
| Aug 14, 2026 | $2.86 | $2.99 | $2.81 | $2.85 | $-0.07 | -2.23% | 305,503 | $2.89 | $2.81 $2.99 |
| Aug 13, 2026 | $2.78 | $2.92 | $2.75 | $2.91 | +$0.15 | +5.43% | 271,821 | $2.82 | $2.75 $2.92 |
| Aug 12, 2026 | $2.68 | $2.94 | $2.59 | $2.76 | +$0.04 | +1.47% | 286,270 | $2.79 | $2.59 $2.94 |
| Aug 11, 2026 | $2.55 | $2.72 | $2.50 | $2.72 | +$0.19 | +7.51% | 354,670 | $2.60 | $2.50 $2.72 |
| Aug 10, 2026 | $2.45 | $2.64 | $2.43 | $2.53 | $-0.09 | -3.44% | 273,804 | $2.50 | $2.43 $2.64 |
| Aug 7, 2026 | $2.24 | $2.78 | $2.20 | $2.62 | +$0.41 | +18.55% | 894,562 | $2.56 | $2.20 $2.78 |
| Aug 6, 2026 | $2.33 | $2.33 | $2.14 | $2.21 | +$0.10 | +4.49% | 291,545 | $2.26 | $2.14 $2.33 |
| Aug 5, 2026 | $2.24 | $2.31 | $2.03 | $2.12 | $-0.08 | -3.42% | 446,115 | $2.19 | $2.03 $2.31 |
| Aug 4, 2026 | $1.86 | $2.29 | $1.86 | $2.19 | +$0.40 | +22.35% | 614,756 | $2.15 | $1.86 $2.29 |
| Aug 3, 2026 | $1.78 | $1.82 | $1.77 | $1.79 | +$0.02 | +1.13% | 83,039 | $1.79 | $1.77 $1.82 |
| Jul 31, 2026 | $1.78 | $1.81 | $1.76 | $1.77 | $-0.01 | -0.56% | 52,826 | $1.78 | $1.76 $1.81 |
| Jul 30, 2026 | $1.80 | $1.87 | $1.76 | $1.78 | +$0.00 | +0.00% | 89,404 | $1.80 | $1.76 $1.87 |
| Jul 29, 2026 | $1.87 | $1.89 | $1.77 | $1.78 | $-0.08 | -4.30% | 96,072 | $1.83 | $1.77 $1.89 |
| Jul 28, 2026 | $1.69 | $1.88 | $1.66 | $1.86 | +$0.17 | +10.06% | 112,047 | $1.75 | $1.66 $1.88 |
| Jul 27, 2026 | $1.62 | $1.69 | $1.62 | $1.69 | +$0.16 | +10.46% | 75,949 | $1.65 | $1.62 $1.69 |
| Jul 24, 2026 | $1.55 | $1.61 | $1.53 | $1.53 | +$0.02 | +1.32% | 38,685 | $1.56 | $1.53 $1.61 |