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
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jun 5, 2025 | 0.77 | 0.81 | 0.76 | 0.76 | 0.76 | -3.48% | 531,779 |
Jun 4, 2025 | 0.77 | 0.81 | 0.77 | 0.78 | 0.78 | 1.88% | 405,102 |
Jun 3, 2025 | 0.77 | 0.81 | 0.76 | 0.77 | 0.77 | -1.24% | 458,689 |
Jun 2, 2025 | 0.71 | 0.78 | 0.71 | 0.78 | 0.78 | 7.83% | 1,061,991 |
May 30, 2025 | 0.73 | 0.76 | 0.71 | 0.72 | 0.72 | -1.23% | 2,498,799 |
May 29, 2025 | 0.76 | 0.77 | 0.72 | 0.73 | 0.73 | -3.43% | 584,659 |
May 28, 2025 | 0.77 | 0.80 | 0.73 | 0.76 | 0.76 | -2.31% | 794,752 |
May 27, 2025 | 0.74 | 0.78 | 0.73 | 0.78 | 0.78 | 8.00% | 1,048,147 |
May 23, 2025 | 0.72 | 0.72 | 0.69 | 0.72 | 0.72 | 0.91% | 835,401 |
May 22, 2025 | 0.74 | 0.74 | 0.69 | 0.71 | 0.71 | -1.60% | 1,121,766 |
May 21, 2025 | 0.77 | 0.79 | 0.65 | 0.72 | 0.72 | -6.96% | 3,177,459 |
May 20, 2025 | 0.78 | 0.81 | 0.76 | 0.78 | 0.78 | -1.19% | 658,096 |
May 19, 2025 | 0.80 | 0.80 | 0.77 | 0.79 | 0.79 | -2.62% | 809,183 |
May 16, 2025 | 0.83 | 0.83 | 0.78 | 0.81 | 0.81 | -1.49% | 582,825 |
May 15, 2025 | 0.83 | 0.84 | 0.79 | 0.82 | 0.82 | -2.30% | 807,722 |
May 14, 2025 | 0.89 | 0.93 | 0.80 | 0.84 | 0.84 | -4.95% | 1,450,718 |
May 13, 2025 | 0.90 | 0.90 | 0.85 | 0.88 | 0.88 | 3.55% | 1,025,724 |
May 12, 2025 | 0.89 | 0.92 | 0.85 | 0.85 | 0.85 | -1.22% | 654,281 |
May 9, 2025 | 0.84 | 0.87 | 0.83 | 0.86 | 0.86 | 2.09% | 391,374 |
May 8, 2025 | 0.85 | 0.99 | 0.85 | 0.85 | 0.85 | 8.41% | 1,888,051 |
May 7, 2025 | 0.85 | 0.87 | 0.77 | 0.78 | 0.78 | -9.49% | 1,162,343 |
May 6, 2025 | 0.84 | 0.88 | 0.82 | 0.86 | 0.86 | 0.13% | 503,417 |
May 5, 2025 | 0.87 | 0.90 | 0.86 | 0.86 | 0.86 | -2.96% | 514,632 |
May 2, 2025 | 0.89 | 0.92 | 0.87 | 0.89 | 0.89 | 3.38% | 620,400 |
May 1, 2025 | 0.87 | 0.92 | 0.86 | 0.86 | 0.86 | -1.33% | 675,561 |
Apr 30, 2025 | 0.85 | 0.87 | 0.82 | 0.87 | 0.87 | -1.14% | 501,661 |
Apr 29, 2025 | 0.89 | 0.90 | 0.84 | 0.88 | 0.88 | -0.32% | 588,962 |
Apr 28, 2025 | 0.83 | 0.90 | 0.83 | 0.88 | 0.88 | 4.10% | 742,381 |
Apr 25, 2025 | 0.83 | 0.87 | 0.83 | 0.85 | 0.85 | 1.85% | 634,937 |
Apr 24, 2025 | 0.77 | 0.86 | 0.77 | 0.83 | 0.83 | 8.54% | 1,029,883 |
Apr 23, 2025 | 0.74 | 0.79 | 0.74 | 0.77 | 0.77 | 6.87% | 920,227 |
Apr 22, 2025 | 0.73 | 0.74 | 0.71 | 0.72 | 0.72 | 0.89% | 646,402 |
Apr 21, 2025 | 0.74 | 0.75 | 0.68 | 0.71 | 0.71 | -5.10% | 851,763 |
Apr 17, 2025 | 0.75 | 0.76 | 0.73 | 0.75 | 0.75 | 1.67% | 321,632 |
Apr 16, 2025 | 0.76 | 0.78 | 0.72 | 0.74 | 0.74 | -5.19% | 380,829 |
Apr 15, 2025 | 0.81 | 0.81 | 0.75 | 0.78 | 0.78 | -0.29% | 584,587 |
Apr 14, 2025 | 0.77 | 0.82 | 0.75 | 0.78 | 0.78 | 4.99% | 1,085,067 |
Apr 11, 2025 | 0.70 | 0.76 | 0.69 | 0.74 | 0.74 | 5.20% | 698,775 |
Apr 10, 2025 | 0.73 | 0.73 | 0.67 | 0.71 | 0.71 | -4.55% | 1,213,733 |
Apr 9, 2025 | 0.66 | 0.76 | 0.62 | 0.74 | 0.74 | 11.65% | 2,950,399 |
Apr 8, 2025 | 0.74 | 0.74 | 0.66 | 0.66 | 0.66 | -5.31% | 1,349,942 |
Apr 7, 2025 | 0.63 | 0.77 | 0.62 | 0.70 | 0.70 | 3.66% | 2,005,050 |
Apr 4, 2025 | 0.75 | 0.75 | 0.61 | 0.68 | 0.68 | -9.59% | 3,306,143 |
Apr 3, 2025 | 0.79 | 0.79 | 0.71 | 0.75 | 0.75 | -8.70% | 2,327,978 |
Apr 2, 2025 | 0.78 | 0.86 | 0.78 | 0.82 | 0.82 | 3.57% | 1,286,732 |
Apr 1, 2025 | 0.80 | 0.81 | 0.77 | 0.79 | 0.79 | -1.15% | 583,902 |
Mar 31, 2025 | 0.80 | 0.81 | 0.77 | 0.80 | 0.80 | -0.72% | 1,120,216 |
Mar 28, 2025 | 0.83 | 0.83 | 0.76 | 0.80 | 0.80 | -2.75% | 1,822,564 |
Mar 27, 2025 | 0.89 | 0.89 | 0.81 | 0.83 | 0.83 | -5.84% | 1,534,637 |
Mar 26, 2025 | 0.91 | 0.94 | 0.87 | 0.88 | 0.88 | -4.77% | 1,330,081 |