LivePerson, Inc. (LPSN)
NASDAQ: LPSN · Real-Time Price · USD
0.5403
-0.0207 (-3.69%)
Oct 7, 2025, 1:47 PM EDT - Market open
LivePerson Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2025 | 0.59 | 0.59 | 0.52 | 0.53 | - | -4.90% | 4,513,796 |
| Oct 6, 2025 | 0.54 | 0.60 | 0.53 | 0.56 | 0.56 | 9.96% | 9,689,952 |
| Oct 3, 2025 | 0.52 | 0.53 | 0.50 | 0.51 | 0.51 | 2.04% | 8,106,394 |
| Oct 2, 2025 | 0.58 | 0.59 | 0.50 | 0.50 | 0.50 | -12.13% | 12,597,134 |
| Oct 1, 2025 | 0.57 | 0.58 | 0.56 | 0.57 | 0.57 | -2.45% | 3,246,245 |
| Sep 30, 2025 | 0.63 | 0.64 | 0.57 | 0.58 | 0.58 | -7.13% | 3,198,233 |
| Sep 29, 2025 | 0.66 | 0.67 | 0.61 | 0.63 | 0.63 | -2.83% | 2,146,798 |
| Sep 26, 2025 | 0.63 | 0.66 | 0.61 | 0.65 | 0.65 | 4.26% | 2,089,982 |
| Sep 25, 2025 | 0.64 | 0.65 | 0.62 | 0.62 | 0.62 | -3.35% | 3,111,708 |
| Sep 24, 2025 | 0.66 | 0.67 | 0.63 | 0.64 | 0.64 | -2.61% | 2,194,473 |
| Sep 23, 2025 | 0.65 | 0.67 | 0.63 | 0.66 | 0.66 | 0.69% | 2,386,294 |
| Sep 22, 2025 | 0.65 | 0.66 | 0.60 | 0.65 | 0.65 | 0.65% | 4,097,716 |
| Sep 19, 2025 | 0.68 | 0.69 | 0.64 | 0.65 | 0.65 | -5.12% | 4,604,248 |
| Sep 18, 2025 | 0.69 | 0.71 | 0.67 | 0.69 | 0.69 | - | 3,958,698 |
| Sep 17, 2025 | 0.69 | 0.73 | 0.66 | 0.69 | 0.69 | 0.75% | 6,435,483 |
| Sep 16, 2025 | 0.87 | 0.88 | 0.51 | 0.68 | 0.68 | -22.93% | 31,686,149 |
| Sep 15, 2025 | 0.89 | 0.91 | 0.85 | 0.88 | 0.88 | -0.87% | 3,027,288 |
| Sep 12, 2025 | 0.94 | 0.95 | 0.89 | 0.89 | 0.89 | -6.32% | 2,308,142 |
| Sep 11, 2025 | 0.93 | 0.97 | 0.93 | 0.95 | 0.95 | 3.04% | 857,959 |
| Sep 10, 2025 | 0.98 | 1.01 | 0.91 | 0.92 | 0.92 | -6.87% | 1,705,332 |
| Sep 9, 2025 | 0.95 | 1.00 | 0.94 | 0.99 | 0.99 | 2.06% | 1,417,738 |
| Sep 8, 2025 | 0.93 | 0.97 | 0.91 | 0.97 | 0.97 | 4.30% | 1,118,864 |
| Sep 5, 2025 | 0.90 | 0.93 | 0.88 | 0.93 | 0.93 | 4.14% | 562,498 |
| Sep 4, 2025 | 0.89 | 0.92 | 0.89 | 0.89 | 0.89 | 0.34% | 704,343 |
| Sep 3, 2025 | 0.92 | 0.93 | 0.89 | 0.89 | 0.89 | - | 1,484,039 |
| Sep 2, 2025 | 0.89 | 0.92 | 0.88 | 0.89 | 0.89 | -4.51% | 1,726,225 |
| Aug 29, 2025 | 0.93 | 0.95 | 0.91 | 0.93 | 0.93 | -1.25% | 1,004,107 |
| Aug 28, 2025 | 0.95 | 1.00 | 0.82 | 0.94 | 0.94 | -13.41% | 9,217,172 |
| Aug 27, 2025 | 1.05 | 1.10 | 1.05 | 1.09 | 1.09 | 1.87% | 1,069,900 |
| Aug 26, 2025 | 1.07 | 1.08 | 1.05 | 1.07 | 1.07 | -0.93% | 1,168,251 |
| Aug 25, 2025 | 1.15 | 1.15 | 1.07 | 1.08 | 1.08 | -2.70% | 2,179,773 |
| Aug 22, 2025 | 1.13 | 1.15 | 1.08 | 1.11 | 1.11 | -0.89% | 1,941,085 |
| Aug 21, 2025 | 1.05 | 1.13 | 1.05 | 1.12 | 1.12 | 4.67% | 1,907,381 |
| Aug 20, 2025 | 1.03 | 1.07 | 1.00 | 1.07 | 1.07 | 2.88% | 1,615,780 |
| Aug 19, 2025 | 1.00 | 1.10 | 1.00 | 1.04 | 1.04 | 2.97% | 2,006,569 |
| Aug 18, 2025 | 0.99 | 1.01 | 0.98 | 1.01 | 1.01 | 2.35% | 1,618,968 |
| Aug 15, 2025 | 0.93 | 1.04 | 0.93 | 0.99 | 0.99 | 4.18% | 2,210,237 |
| Aug 14, 2025 | 0.99 | 1.00 | 0.94 | 0.95 | 0.95 | -6.22% | 1,899,254 |
| Aug 13, 2025 | 0.98 | 1.05 | 0.97 | 1.01 | 1.01 | 4.71% | 3,847,437 |
| Aug 12, 2025 | 1.08 | 1.08 | 0.95 | 0.96 | 0.96 | -18.94% | 8,001,243 |
| Aug 11, 2025 | 1.22 | 1.27 | 1.16 | 1.19 | 1.19 | -1.65% | 5,597,107 |
| Aug 8, 2025 | 1.15 | 1.37 | 1.14 | 1.21 | 1.21 | 5.22% | 7,273,182 |
| Aug 7, 2025 | 1.13 | 1.27 | 1.09 | 1.15 | 1.15 | -2.54% | 8,706,687 |
| Aug 6, 2025 | 1.40 | 1.44 | 1.08 | 1.18 | 1.18 | 32.93% | 110,390,870 |
| Aug 5, 2025 | 0.87 | 0.89 | 0.86 | 0.89 | 0.89 | 0.41% | 618,381 |
| Aug 4, 2025 | 0.89 | 0.90 | 0.87 | 0.88 | 0.88 | 5.25% | 703,250 |
| Aug 1, 2025 | 0.91 | 0.92 | 0.82 | 0.84 | 0.84 | -10.23% | 1,547,468 |
| Jul 31, 2025 | 0.91 | 0.96 | 0.89 | 0.94 | 0.94 | 3.07% | 914,748 |
| Jul 30, 2025 | 0.97 | 0.97 | 0.88 | 0.91 | 0.91 | -7.30% | 1,419,203 |
| Jul 29, 2025 | 1.02 | 1.05 | 0.95 | 0.98 | 0.98 | -5.84% | 1,029,392 |