LivePerson, Inc. (LPSN)
NASDAQ: LPSN · Real-Time Price · USD
6.18
-0.37 (-5.65%)
Oct 28, 2025, 3:14 PM EDT - Market open
LivePerson Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2025 | 6.76 | 6.80 | 6.20 | 6.18 | - | -5.65% | 167,527 |
| 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% | 472,949 |
| 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% | 1,095,494 |
| Oct 8, 2025 | 8.10 | 8.43 | 7.86 | 8.15 | 8.15 | 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 | 8.42 | 9.96% | 645,996 |
| 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% | 839,808 |
| Oct 1, 2025 | 8.55 | 8.77 | 8.34 | 8.54 | 8.54 | -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% | 306,949 |
| 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% | 2,112,409 |
| Sep 15, 2025 | 13.28 | 13.59 | 12.71 | 13.23 | 13.24 | -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 |
| Sep 8, 2025 | 13.99 | 14.55 | 13.72 | 14.55 | 14.55 | 4.30% | 74,590 |
| Sep 5, 2025 | 13.50 | 13.95 | 13.13 | 13.95 | 13.95 | 4.14% | 37,499 |
| Sep 4, 2025 | 13.35 | 13.80 | 13.35 | 13.40 | 13.40 | 0.34% | 46,956 |
| Sep 3, 2025 | 13.77 | 13.95 | 13.35 | 13.35 | 13.35 | - | 98,935 |
| Sep 2, 2025 | 13.35 | 13.87 | 13.21 | 13.35 | 13.35 | -4.51% | 115,081 |
| Aug 29, 2025 | 13.95 | 14.18 | 13.65 | 13.98 | 13.98 | -1.25% | 66,940 |
| Aug 28, 2025 | 14.25 | 14.99 | 12.30 | 14.16 | 14.16 | -13.41% | 614,478 |
| Aug 27, 2025 | 15.75 | 16.50 | 15.75 | 16.35 | 16.35 | 1.87% | 71,326 |
| Aug 26, 2025 | 16.05 | 16.20 | 15.75 | 16.05 | 16.05 | -0.93% | 77,883 |
| Aug 25, 2025 | 17.25 | 17.25 | 16.05 | 16.20 | 16.20 | -2.70% | 145,318 |
| Aug 22, 2025 | 16.95 | 17.25 | 16.20 | 16.65 | 16.65 | -0.89% | 129,405 |
| Aug 21, 2025 | 15.75 | 16.95 | 15.68 | 16.80 | 16.80 | 4.67% | 127,158 |
| Aug 20, 2025 | 15.45 | 16.05 | 15.00 | 16.05 | 16.05 | 2.88% | 107,718 |
| Aug 19, 2025 | 15.00 | 16.50 | 15.00 | 15.60 | 15.60 | 2.97% | 133,771 |