LivePerson, Inc.
LPSNNASDAQTechnology● Active
$2.14
+$0.04(+1.90%)
Market Cap$26056640
P/E Ratio—
52W High$21.6
52W Low$2
LivePerson, Inc.（LPSN）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
lpsn · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$1,032.30
Sep 17, 2021
-99.8% from here
5-Year Low5Y
$2.00
May 20, 2026
+7.0% from low
IPO Priceadj.
$142.50
Apr 7, 2000
-98.5% since IPO
1 Year Ago
—
—
+0.0% in 1Y
5 Years Ago
—
—
+0.0% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · LPSN
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $2.09 | $2.15 | $2.09 | $2.14 | $2.14 | 80K | +2.39% |
| Jun 5, 2026 | $2.23 | $2.27 | $2.09 | $2.10 | $2.10 | 89K | -5.83% |
| Jun 4, 2026 | $2.22 | $2.30 | $2.22 | $2.26 | $2.26 | 80K | +1.80% |
| Jun 3, 2026 | $2.30 | $2.30 | $2.22 | $2.25 | $2.25 | 83K | -2.17% |
| Jun 2, 2026 | $2.38 | $2.41 | $2.34 | $2.35 | $2.35 | 156K | -1.26% |
| Jun 1, 2026 | $2.22 | $2.44 | $2.22 | $2.41 | $2.41 | 115K | +8.56% |
| May 29, 2026 | $2.26 | $2.33 | $2.22 | $2.27 | $2.27 | 91K | +0.44% |
| May 28, 2026 | $2.13 | $2.26 | $2.13 | $2.25 | $2.25 | 101K | +5.63% |
| May 27, 2026 | $2.08 | $2.16 | $2.06 | $2.13 | $2.13 | 125K | +2.40% |
| May 26, 2026 | $2.18 | $2.18 | $2.10 | $2.11 | $2.11 | 98K | -3.21% |
| May 22, 2026 | $2.15 | $2.24 | $2.15 | $2.18 | $2.18 | 114K | +1.40% |
| May 21, 2026 | $2.06 | $2.17 | $2.04 | $2.17 | $2.17 | 59K | +5.34% |
| May 20, 2026 | $2.09 | $2.09 | $2.00 | $2.07 | $2.07 | 97K | -0.96% |
| May 19, 2026 | $2.16 | $2.18 | $2.00 | $2.01 | $2.01 | 153K | -6.94% |
| May 18, 2026 | $2.20 | $2.27 | $2.13 | $2.16 | $2.16 | 241K | -1.82% |
| May 15, 2026 | $2.14 | $2.30 | $2.13 | $2.22 | $2.22 | 134K | +3.74% |
| May 14, 2026 | $2.16 | $2.24 | $2.13 | $2.18 | $2.18 | 102K | +0.93% |
| May 13, 2026 | $2.21 | $2.22 | $2.13 | $2.15 | $2.15 | 102K | -2.71% |
| May 12, 2026 | $2.33 | $2.34 | $2.23 | $2.23 | $2.23 | 90K | -4.29% |
| May 11, 2026 | $2.51 | $2.51 | $2.33 | $2.34 | $2.34 | 212K | -6.77% |
Showing 1–20 of 1,255 records
Annual Stock Price Performance · LPSN
Jan 1 → Dec 31 · 6 years2026-44.8%$3.88 → $2.14
-44.8%
2025-83.4%$23.25 → $3.87
-83.4%
2024-59.9%$56.85 → $22.80
-59.9%
2023-64.0%$157.80 → $56.85
-64.0%
2022-71.7%$537.60 → $152.10
-71.7%
2021-37.9%$862.50 → $535.80
-37.9%
Best Year2021 · -37.9%
Worst Year2025 · -83.4%
Positive Years0 / 6
Avg Annual Return-60.3%
6Y Total Return-99.8%
6Y CAGR~-63.2% / yr
Similar Companies in Technology
View sector
NVIDIA Corporation
NVDA
$209.19+0.00%
Mkt Cap $5.07T
Apple Inc.
AAPL
$298.45+0.00%
Mkt Cap $4.38T
Microsoft Corporation
MSFT
$407.98+0.00%
Mkt Cap $3.03T
Taiwan Semiconductor Manufacturing Company Limited
TSM
$435.96+0.00%
Mkt Cap $2.26T
Broadcom Inc.
AVGO
$400.48+0.00%
Mkt Cap $1.90T
Micron Technology, Inc.
MU
$975.69+0.00%
Mkt Cap $1.10T
Advanced Micro Devices, Inc.
AMD
$497.45+0.00%
Mkt Cap $811.1B
ASML Holding N.V.
ASML
$1,778.22+0.00%
Mkt Cap $685.4B
Oracle Corporation
ORCL
$213.85+0.00%
Mkt Cap $615.1B
Intel Corporation
INTC
$112.66+0.00%
Mkt Cap $566.2BWhat If You Invested in LPSN?
If you invested $1,000 in LPSN at IPO (split-adj.) — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$15
Total Return-98.5%
CAGR~-14.9% / yr
Profit$-985
Based on Apr 7, 2000 · $142.50Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
LivePerson, Inc.（LPSN）所属板块为 Technology，主要交易场所为 NASDAQ。本页行情快照中的最近价为 $2.14。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
LPSN 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
LPSN 历史股价FMP 日线复权 OHLCV