LivePerson, Inc. (LPSN)
NASDAQ: LPSN · Real-Time Price · USD
0.9301
-0.0402 (-4.14%)
At close: Jun 27, 2025, 4:00 PM
0.9300
-0.0001 (-0.01%)
After-hours: Jun 27, 2025, 7:59 PM EDT

LivePerson Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 27, 20250.981.040.880.930.93-4.14%3,453,087
Jun 26, 20250.930.990.910.970.9714.94%4,845,399
Jun 25, 20250.760.880.730.840.8410.02%2,342,782
Jun 24, 20250.780.800.750.770.77-0.35%1,275,421
Jun 23, 20250.740.780.720.770.774.56%905,465
Jun 20, 20250.740.770.730.740.74-1.07%396,039
Jun 18, 20250.770.780.740.740.74-1.63%331,680
Jun 17, 20250.760.790.750.760.76-1.71%631,151
Jun 16, 20250.730.780.710.770.7713.07%1,636,284
Jun 13, 20250.710.730.680.680.68-3.96%815,856
Jun 12, 20250.730.740.700.710.71-5.64%1,129,768
Jun 11, 20250.760.780.750.750.75-1.65%507,404
Jun 10, 20250.780.790.750.760.76-2.28%651,079
Jun 9, 20250.780.820.770.780.78-0.19%602,470
Jun 6, 20250.760.800.760.780.783.45%635,544
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