LivePerson, Inc. ( LPSN) - Price History
Monthly price history for LPSN (LivePerson, Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| June 2026 | $2.05 | $2.05 |
| May 2026 | $2.27 | $2.27 |
| April 2026 | $2.54 | $2.54 |
| March 2026 | $2.55 | $2.55 |
| February 2026 | $2.87 | $2.87 |
| January 2026 | $3.08 | $3.08 |
| December 2025 | $3.87 | $3.87 |
| November 2025 | $4.98 | $4.98 |
| October 2025 | $6.31 | $6.31 |
| September 2025 | $8.75 | $0.58 |
| August 2025 | $13.98 | $0.93 |
| July 2025 | $14.04 | $0.94 |
| June 2025 | $15.15 | $1.01 |
| May 2025 | $10.85 | $0.72 |
| April 2025 | $13.05 | $0.87 |
| March 2025 | $11.99 | $0.80 |
| February 2025 | $16.20 | $1.08 |
| January 2025 | $21.60 | $1.44 |
| December 2024 | $22.80 | $1.52 |
| November 2024 | $14.56 | $0.97 |
| October 2024 | $17.70 | $1.18 |
| September 2024 | $19.20 | $1.28 |
| August 2024 | $18.45 | $1.23 |
| July 2024 | $18.08 | $1.20 |
| June 2024 | $8.71 | $0.58 |
| May 2024 | $10.30 | $0.69 |
| April 2024 | $7.51 | $0.50 |
| March 2024 | $14.96 | $1 |
| February 2024 | $19.05 | $1.27 |
| January 2024 | $42 | $2.80 |
| December 2023 | $56.85 | $3.79 |
| November 2023 | $42.60 | $2.84 |
| October 2023 | $39.60 | $2.64 |
| September 2023 | $58.35 | $3.89 |
| August 2023 | $63 | $4.20 |
| July 2023 | $71.25 | $4.75 |
| June 2023 | $67.80 | $4.52 |
| May 2023 | $55.20 | $3.68 |
| April 2023 | $69.45 | $4.63 |
| March 2023 | $66.15 | $4.41 |
| February 2023 | $151.80 | $10.12 |
| January 2023 | $193.20 | $12.88 |
| December 2022 | $152.10 | $10.14 |
| November 2022 | $176.10 | $11.74 |
| October 2022 | $158.55 | $10.57 |
| September 2022 | $141.30 | $9.42 |
| August 2022 | $174 | $11.60 |
| July 2022 | $204.60 | $13.64 |
| June 2022 | $212.10 | $14.14 |
| May 2022 | $251.70 | $16.78 |
| April 2022 | $339.30 | $22.62 |
| March 2022 | $366.30 | $24.42 |
| February 2022 | $304.20 | $20.28 |
| January 2022 | $448.05 | $29.87 |
| December 2021 | $535.80 | $35.72 |
| November 2021 | $579.90 | $38.66 |
| October 2021 | $772.65 | $51.51 |
| September 2021 | $884.25 | $58.95 |
| August 2021 | $961.50 | $64.10 |
| July 2021 | $955.35 | $63.69 |
| June 2021 | $948.60 | $63.24 |
| May 2021 | $824.25 | $54.95 |
| April 2021 | $819.75 | $54.65 |
| March 2021 | $791.10 | $52.74 |
| February 2021 | $984.30 | $65.62 |
| January 2021 | $950.40 | $63.36 |
| December 2020 | $933.45 | $62.23 |
| November 2020 | $876.30 | $58.42 |
| October 2020 | $801.90 | $53.46 |
| September 2020 | $779.85 | $51.99 |
| August 2020 | $894.90 | $59.66 |
| July 2020 | $644.70 | $42.98 |
| June 2020 | $621.45 | $41.43 |
| May 2020 | $561.75 | $37.45 |
| April 2020 | $359.10 | $23.94 |
| March 2020 | $341.25 | $22.75 |
| February 2020 | $396.90 | $26.46 |
| January 2020 | $615.15 | $41.01 |
| December 2019 | $555 | $37 |
| November 2019 | $595.35 | $39.69 |
| October 2019 | $615.75 | $41.05 |
| September 2019 | $535.50 | $35.70 |
| August 2019 | $596.10 | $39.74 |
| July 2019 | $497.85 | $33.19 |
| June 2019 | $420.60 | $28.04 |
| May 2019 | $417.45 | $27.83 |
| April 2019 | $439.95 | $29.33 |
| March 2019 | $435.30 | $29.02 |
| February 2019 | $419.40 | $27.96 |
| January 2019 | $352.05 | $23.47 |
| December 2018 | $282.90 | $18.86 |
| November 2018 | $283.05 | $18.87 |
| October 2018 | $339 | $22.60 |
| September 2018 | $389.25 | $25.95 |
| August 2018 | $403.50 | $26.90 |
| July 2018 | $348 | $23.20 |
| June 2018 | $316.50 | $21.10 |
| May 2018 | $290.25 | $19.35 |
| April 2018 | $252 | $16.80 |
| March 2018 | $245.25 | $16.35 |
| February 2018 | $216.75 | $14.45 |
| January 2018 | $179.25 | $11.95 |
| December 2017 | $172.50 | $11.50 |
| November 2017 | $166.50 | $11.10 |
| October 2017 | $210.75 | $14.05 |
| September 2017 | $203.25 | $13.55 |
| August 2017 | $201 | $13.40 |
| July 2017 | $203.25 | $13.55 |
| June 2017 | $165 | $11 |
| May 2017 | $143.25 | $9.55 |
| April 2017 | $105.75 | $7.05 |
| March 2017 | $102.75 | $6.85 |
| February 2017 | $105.75 | $7.05 |
| January 2017 | $109.50 | $7.30 |
| December 2016 | $113.25 | $7.55 |
| November 2016 | $120 | $8 |
| October 2016 | $127.50 | $8.50 |
| September 2016 | $126.15 | $8.41 |
| August 2016 | $116.85 | $7.79 |
| July 2016 | $100.12 | $6.68 |
| June 2016 | $95.10 | $6.34 |
| May 2016 | $104.70 | $6.98 |
| April 2016 | $90.75 | $6.05 |
| March 2016 | $87.75 | $5.85 |
| February 2016 | $76.95 | $5.13 |
| January 2016 | $84.90 | $5.66 |
| December 2015 | $101.25 | $6.75 |
| November 2015 | $117 | $7.80 |
| October 2015 | $117 | $7.80 |
| September 2015 | $113.40 | $7.56 |
| August 2015 | $137.25 | $9.15 |
| July 2015 | $144.15 | $9.61 |
| June 2015 | $147.15 | $9.81 |
| May 2015 | $143.55 | $9.57 |
| April 2015 | $141 | $9.40 |
| March 2015 | $153.52 | $10.24 |
| February 2015 | $173.02 | $11.54 |
| January 2015 | $160.50 | $10.70 |
| December 2014 | $211.50 | $14.10 |
| November 2014 | $194.10 | $12.94 |
| October 2014 | $216 | $14.40 |
| September 2014 | $188.85 | $12.59 |
| August 2014 | $193.65 | $12.91 |
| July 2014 | $176.70 | $11.78 |
| June 2014 | $152.25 | $10.15 |
| May 2014 | $142.80 | $9.52 |
| April 2014 | $148.50 | $9.90 |
| March 2014 | $181.05 | $12.07 |
| February 2014 | $196.20 | $13.08 |
| January 2014 | $207.45 | $13.83 |
| December 2013 | $222.30 | $14.82 |
| November 2013 | $184.35 | $12.29 |
| October 2013 | $140.10 | $9.34 |
| September 2013 | $141.45 | $9.43 |
| August 2013 | $139.80 | $9.32 |
| July 2013 | $138.60 | $9.24 |
| June 2013 | $134.32 | $8.96 |
| May 2013 | $138.60 | $9.24 |
| April 2013 | $192.30 | $12.82 |
| March 2013 | $203.70 | $13.58 |
| February 2013 | $217.05 | $14.47 |
| January 2013 | $200.55 | $13.37 |
| December 2012 | $197.10 | $13.14 |
| November 2012 | $197.85 | $13.19 |
| October 2012 | $235.35 | $15.69 |
| September 2012 | $271.65 | $18.11 |
| August 2012 | $247.50 | $16.50 |
| July 2012 | $280.50 | $18.70 |
| June 2012 | $285.90 | $19.06 |
| May 2012 | $258.90 | $17.26 |
| April 2012 | $238.20 | $15.88 |
| March 2012 | $251.55 | $16.77 |
| February 2012 | $226.20 | $15.08 |
| January 2012 | $180 | $12 |
| December 2011 | $188.25 | $12.55 |
| November 2011 | $188.48 | $12.56 |
| October 2011 | $188.85 | $12.59 |
| September 2011 | $149.25 | $9.95 |
| August 2011 | $176.55 | $11.77 |
| July 2011 | $184.65 | $12.31 |
| June 2011 | $212.10 | $14.14 |
| May 2011 | $177.90 | $11.86 |
| April 2011 | $200.40 | $13.36 |
| March 2011 | $189.60 | $12.64 |
| February 2011 | $150.45 | $10.03 |
| January 2011 | $164.70 | $10.98 |
| December 2010 | $169.50 | $11.30 |
| November 2010 | $144.90 | $9.66 |
| October 2010 | $139.05 | $9.27 |
| September 2010 | $126 | $8.40 |
| August 2010 | $107.25 | $7.15 |
| July 2010 | $105.60 | $7.04 |
| June 2010 | $102.90 | $6.86 |
| May 2010 | $96.90 | $6.46 |
| April 2010 | $123.90 | $8.26 |
| March 2010 | $115.05 | $7.67 |
| February 2010 | $104.55 | $6.97 |
| January 2010 | $95.10 | $6.34 |
| December 2009 | $104.55 | $6.97 |
| November 2009 | $95.10 | $6.34 |
| October 2009 | $75.45 | $5.03 |
| September 2009 | $75.60 | $5.04 |
| August 2009 | $61.80 | $4.12 |
| July 2009 | $60.15 | $4.01 |
| June 2009 | $60 | $4 |
| May 2009 | $48.45 | $3.23 |
| April 2009 | $39.60 | $2.64 |
| March 2009 | $34.05 | $2.27 |
| February 2009 | $28.50 | $1.90 |
| January 2009 | $29.55 | $1.97 |
| December 2008 | $27.30 | $1.82 |
| November 2008 | $22.35 | $1.49 |
| October 2008 | $29.55 | $1.97 |
| September 2008 | $43.65 | $2.91 |
| August 2008 | $48.75 | $3.25 |
| July 2008 | $42.45 | $2.83 |
| June 2008 | $42.15 | $2.81 |
| May 2008 | $48.30 | $3.22 |
| April 2008 | $50.55 | $3.37 |
| March 2008 | $46.50 | $3.10 |
| February 2008 | $51.15 | $3.41 |
| January 2008 | $58.50 | $3.90 |
| December 2007 | $80.10 | $5.34 |
| November 2007 | $75 | $5 |
| October 2007 | $86.10 | $5.74 |
| September 2007 | $92.40 | $6.16 |
| August 2007 | $86.40 | $5.76 |
| July 2007 | $78.60 | $5.24 |
| June 2007 | $80.25 | $5.35 |
| May 2007 | $94.65 | $6.31 |
| April 2007 | $105 | $7 |
| March 2007 | $118.20 | $7.88 |
| February 2007 | $87.60 | $5.84 |
| January 2007 | $93 | $6.20 |
| December 2006 | $78.45 | $5.23 |
| November 2006 | $72.75 | $4.85 |
| October 2006 | $83.55 | $5.57 |
| September 2006 | $80.55 | $5.37 |
| August 2006 | $78 | $5.20 |
| July 2006 | $61.50 | $4.10 |
| June 2006 | $72.75 | $4.85 |
| May 2006 | $70.95 | $4.73 |
| April 2006 | $103.05 | $6.87 |
| March 2006 | $108.60 | $7.24 |
| February 2006 | $82.50 | $5.50 |
| January 2006 | $86.25 | $5.75 |
| December 2005 | $84.15 | $5.61 |
| November 2005 | $77.55 | $5.17 |
| October 2005 | $66.60 | $4.44 |
| September 2005 | $56.70 | $3.78 |
| August 2005 | $48.75 | $3.25 |
| July 2005 | $48 | $3.20 |
| June 2005 | $45.90 | $3.06 |
| May 2005 | $35.40 | $2.36 |
| April 2005 | $35.25 | $2.35 |
| March 2005 | $39.45 | $2.63 |
| February 2005 | $37.05 | $2.47 |
| January 2005 | $45.30 | $3.02 |
| December 2004 | $47.25 | $3.15 |
| November 2004 | $39.60 | $2.64 |
| October 2004 | $31.95 | $2.13 |
| September 2004 | $49.05 | $3.27 |
| August 2004 | $40.65 | $2.71 |
| July 2004 | $37.80 | $2.52 |
| June 2004 | $45.15 | $3.01 |
| May 2004 | $49.20 | $3.28 |
| April 2004 | $68.70 | $4.58 |
| March 2004 | $79.50 | $5.30 |
| February 2004 | $69.90 | $4.66 |
| January 2004 | $73.95 | $4.93 |
| December 2003 | $75 | $5 |
| November 2003 | $101.85 | $6.79 |
| October 2003 | $78.75 | $5.25 |
| September 2003 | $60.75 | $4.05 |
| August 2003 | $49.35 | $3.29 |
| July 2003 | $41.25 | $2.75 |
| June 2003 | $26.25 | $1.75 |
| May 2003 | $27.90 | $1.86 |
| April 2003 | $14.70 | $0.98 |
| March 2003 | $12.90 | $0.86 |
| February 2003 | $11.55 | $0.77 |
| January 2003 | $14.10 | $0.94 |
| December 2002 | $14.10 | $0.94 |
| November 2002 | $11.40 | $0.76 |
| October 2002 | $9.90 | $0.66 |
| September 2002 | $9.45 | $0.63 |
| August 2002 | $7.35 | $0.49 |
| July 2002 | $9.30 | $0.62 |
| June 2002 | $9.75 | $0.65 |
| May 2002 | $11.85 | $0.79 |
| April 2002 | $6 | $0.40 |
| March 2002 | $7.20 | $0.48 |
| February 2002 | $5.10 | $0.34 |
| January 2002 | $6.60 | $0.44 |
| December 2001 | $4.95 | $0.33 |
| November 2001 | $5.40 | $0.36 |
| October 2001 | $5.25 | $0.35 |
| September 2001 | $2.10 | $0.14 |
| August 2001 | $1.80 | $0.12 |
| July 2001 | $1.80 | $0.12 |
| June 2001 | $3.75 | $0.25 |
| May 2001 | $6 | $0.40 |
| April 2001 | $6.90 | $0.46 |
| March 2001 | $5.62 | $0.38 |
| February 2001 | $22.03 | $1.47 |
| January 2001 | $22.50 | $1.50 |
| December 2000 | $15.94 | $1.06 |
| November 2000 | $18.75 | $1.25 |
| October 2000 | $34.69 | $2.31 |
| September 2000 | $65.62 | $4.38 |
| August 2000 | $97.50 | $6.50 |
| July 2000 | $142.50 | $9.50 |
| June 2000 | $130.31 | $8.69 |
| May 2000 | $114.38 | $7.62 |
| April 2000 | $93.75 | $6.25 |
LPSN
Price: $2.05
52 week price:
Earnings Per Share: -9.51 USD
Exchange: NMS
Sector: Technology
Industry: Software - Application
Country: United States
Volume: 29146
Ebitda: -5.5 millionMarket Capitalization: 25.8 million