LivePerson, Inc. (LPSN)
NASDAQ: LPSN · Real-Time Price · USD
5.37
+0.28 (5.50%)
At close: Nov 17, 2025, 4:00 PM EST
5.21
-0.16 (-2.98%)
Pre-market: Nov 18, 2025, 5:43 AM EST
LivePerson Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 17, 2025 | 5.16 | 5.42 | 5.02 | 5.37 | 5.37 | 5.50% | 376,431 |
| Nov 14, 2025 | 5.55 | 5.61 | 5.08 | 5.09 | 5.09 | -10.86% | 561,531 |
| Nov 13, 2025 | 5.89 | 5.97 | 5.54 | 5.71 | 5.71 | -6.09% | 526,147 |
| Nov 12, 2025 | 6.08 | 6.59 | 5.61 | 6.08 | 6.08 | 1.33% | 1,276,288 |
| Nov 11, 2025 | 6.18 | 7.54 | 5.43 | 6.00 | 6.00 | 14.50% | 8,692,598 |
| Nov 10, 2025 | 5.73 | 5.80 | 5.02 | 5.24 | 5.24 | -6.76% | 402,263 |
| Nov 7, 2025 | 5.37 | 5.64 | 5.19 | 5.62 | 5.62 | 3.69% | 311,332 |
| Nov 6, 2025 | 6.00 | 6.20 | 5.37 | 5.42 | 5.42 | -7.19% | 391,932 |
| Nov 5, 2025 | 5.77 | 5.87 | 5.65 | 5.84 | 5.84 | 0.86% | 143,933 |
| Nov 4, 2025 | 5.97 | 6.04 | 5.72 | 5.79 | 5.79 | -5.85% | 182,192 |
| Nov 3, 2025 | 6.42 | 6.52 | 6.08 | 6.15 | 6.15 | -2.54% | 189,481 |
| Oct 31, 2025 | 6.00 | 6.40 | 5.85 | 6.31 | 6.31 | 7.31% | 151,083 |
| Oct 30, 2025 | 6.05 | 6.15 | 5.81 | 5.88 | 5.88 | -2.81% | 144,624 |
| Oct 29, 2025 | 6.20 | 6.25 | 5.99 | 6.05 | 6.05 | -4.12% | 180,548 |
| Oct 28, 2025 | 6.76 | 6.80 | 6.12 | 6.31 | 6.31 | -3.66% | 238,703 |
| Oct 27, 2025 | 6.54 | 7.16 | 6.44 | 6.55 | 6.55 | 2.18% | 443,164 |
| Oct 24, 2025 | 6.62 | 6.78 | 6.36 | 6.41 | 6.41 | -3.90% | 212,989 |
| Oct 23, 2025 | 5.97 | 6.70 | 5.97 | 6.67 | 6.67 | 11.91% | 272,198 |
| Oct 22, 2025 | 6.26 | 6.35 | 5.90 | 5.96 | 5.96 | -5.99% | 356,370 |
| Oct 21, 2025 | 6.00 | 6.74 | 5.90 | 6.34 | 6.34 | 3.26% | 404,571 |
| Oct 20, 2025 | 6.10 | 6.42 | 6.02 | 6.14 | 6.14 | 1.32% | 281,053 |
| Oct 17, 2025 | 5.76 | 6.13 | 5.60 | 6.06 | 6.06 | 3.59% | 221,243 |
| Oct 16, 2025 | 5.84 | 6.35 | 5.82 | 5.85 | 5.85 | 1.21% | 481,685 |
| Oct 15, 2025 | 6.40 | 6.45 | 5.65 | 5.78 | 5.78 | -11.89% | 612,659 |
| Oct 14, 2025 | 5.66 | 6.64 | 5.44 | 6.56 | 6.56 | 13.49% | 614,503 |
| Oct 13, 2025 | 6.00 | 6.41 | 5.72 | 5.78 | 5.78 | -5.29% | 475,786 |
| Oct 10, 2025 | 6.90 | 6.90 | 5.85 | 6.10 | 6.10 | -6.18% | 669,126 |
| Oct 9, 2025 | 7.65 | 7.85 | 6.45 | 6.51 | 6.51 | -20.14% | 1,095,495 |
| Oct 8, 2025 | 8.10 | 8.43 | 7.86 | 8.15 | 8.14 | 0.39% | 259,002 |
| Oct 7, 2025 | 8.85 | 8.85 | 7.77 | 8.11 | 8.11 | -3.59% | 459,861 |
| Oct 6, 2025 | 8.03 | 9.00 | 7.95 | 8.42 | 8.41 | 9.96% | 645,997 |
| Oct 3, 2025 | 7.80 | 7.90 | 7.50 | 7.65 | 7.65 | 2.04% | 540,426 |
| Oct 2, 2025 | 8.66 | 8.81 | 7.47 | 7.50 | 7.50 | -12.13% | 839,809 |
| Oct 1, 2025 | 8.55 | 8.77 | 8.34 | 8.54 | 8.53 | -2.45% | 216,416 |
| Sep 30, 2025 | 9.45 | 9.57 | 8.55 | 8.75 | 8.75 | -7.13% | 213,215 |
| Sep 29, 2025 | 9.90 | 10.04 | 9.20 | 9.42 | 9.42 | -2.84% | 143,119 |
| Sep 26, 2025 | 9.45 | 9.83 | 9.13 | 9.70 | 9.70 | 4.26% | 139,332 |
| Sep 25, 2025 | 9.66 | 9.72 | 9.23 | 9.30 | 9.30 | -3.35% | 207,447 |
| Sep 24, 2025 | 9.90 | 10.00 | 9.48 | 9.62 | 9.62 | -2.61% | 146,298 |
| Sep 23, 2025 | 9.75 | 10.12 | 9.45 | 9.88 | 9.88 | 0.68% | 159,086 |
| Sep 22, 2025 | 9.75 | 9.92 | 9.06 | 9.81 | 9.81 | 0.65% | 273,181 |
| Sep 19, 2025 | 10.20 | 10.41 | 9.60 | 9.75 | 9.75 | -5.12% | 306,950 |
| Sep 18, 2025 | 10.31 | 10.59 | 9.98 | 10.28 | 10.28 | - | 263,913 |
| Sep 17, 2025 | 10.35 | 10.93 | 9.85 | 10.28 | 10.28 | 0.75% | 429,032 |
| Sep 16, 2025 | 13.05 | 13.20 | 7.65 | 10.20 | 10.20 | -22.93% | 2,112,410 |
| Sep 15, 2025 | 13.28 | 13.59 | 12.71 | 13.23 | 13.23 | -0.87% | 201,819 |
| Sep 12, 2025 | 14.12 | 14.30 | 13.29 | 13.35 | 13.35 | -6.32% | 153,876 |
| Sep 11, 2025 | 13.95 | 14.49 | 13.94 | 14.25 | 14.25 | 3.04% | 57,197 |
| Sep 10, 2025 | 14.70 | 15.15 | 13.65 | 13.83 | 13.83 | -6.87% | 113,688 |
| Sep 9, 2025 | 14.25 | 15.00 | 14.11 | 14.85 | 14.85 | 2.06% | 94,515 |