LivePerson, Inc. (LPSN)
NASDAQ: LPSN · Real-Time Price · USD
0.7572
-0.0273 (-3.48%)
At close: Jun 5, 2025, 4:00 PM
0.7576
+0.0004 (0.05%)
Pre-market: Jun 6, 2025, 4:02 AM EDT

LivePerson Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 5, 20250.770.810.760.760.76-3.48%531,779
Jun 4, 20250.770.810.770.780.781.88%405,102
Jun 3, 20250.770.810.760.770.77-1.24%458,689
Jun 2, 20250.710.780.710.780.787.83%1,061,991
May 30, 20250.730.760.710.720.72-1.23%2,498,799
May 29, 20250.760.770.720.730.73-3.43%584,659
May 28, 20250.770.800.730.760.76-2.31%794,752
May 27, 20250.740.780.730.780.788.00%1,048,147
May 23, 20250.720.720.690.720.720.91%835,401
May 22, 20250.740.740.690.710.71-1.60%1,121,766
May 21, 20250.770.790.650.720.72-6.96%3,177,459
May 20, 20250.780.810.760.780.78-1.19%658,096
May 19, 20250.800.800.770.790.79-2.62%809,183
May 16, 20250.830.830.780.810.81-1.49%582,825
May 15, 20250.830.840.790.820.82-2.30%807,722
May 14, 20250.890.930.800.840.84-4.95%1,450,718
May 13, 20250.900.900.850.880.883.55%1,025,724
May 12, 20250.890.920.850.850.85-1.22%654,281
May 9, 20250.840.870.830.860.862.09%391,374
May 8, 20250.850.990.850.850.858.41%1,888,051
May 7, 20250.850.870.770.780.78-9.49%1,162,343
May 6, 20250.840.880.820.860.860.13%503,417
May 5, 20250.870.900.860.860.86-2.96%514,632
May 2, 20250.890.920.870.890.893.38%620,400
May 1, 20250.870.920.860.860.86-1.33%675,561
Apr 30, 20250.850.870.820.870.87-1.14%501,661
Apr 29, 20250.890.900.840.880.88-0.32%588,962
Apr 28, 20250.830.900.830.880.884.10%742,381
Apr 25, 20250.830.870.830.850.851.85%634,937
Apr 24, 20250.770.860.770.830.838.54%1,029,883
Apr 23, 20250.740.790.740.770.776.87%920,227
Apr 22, 20250.730.740.710.720.720.89%646,402
Apr 21, 20250.740.750.680.710.71-5.10%851,763
Apr 17, 20250.750.760.730.750.751.67%321,632
Apr 16, 20250.760.780.720.740.74-5.19%380,829
Apr 15, 20250.810.810.750.780.78-0.29%584,587
Apr 14, 20250.770.820.750.780.784.99%1,085,067
Apr 11, 20250.700.760.690.740.745.20%698,775
Apr 10, 20250.730.730.670.710.71-4.55%1,213,733
Apr 9, 20250.660.760.620.740.7411.65%2,950,399
Apr 8, 20250.740.740.660.660.66-5.31%1,349,942
Apr 7, 20250.630.770.620.700.703.66%2,005,050
Apr 4, 20250.750.750.610.680.68-9.59%3,306,143
Apr 3, 20250.790.790.710.750.75-8.70%2,327,978
Apr 2, 20250.780.860.780.820.823.57%1,286,732
Apr 1, 20250.800.810.770.790.79-1.15%583,902
Mar 31, 20250.800.810.770.800.80-0.72%1,120,216
Mar 28, 20250.830.830.760.800.80-2.75%1,822,564
Mar 27, 20250.890.890.810.830.83-5.84%1,534,637
Mar 26, 20250.910.940.870.880.88-4.77%1,330,081