LivePerson, Inc. (LPSN)
NASDAQ: LPSN · Real-Time Price · USD
4.110
-0.030 (-0.72%)
At close: Dec 26, 2025, 4:00 PM EST
3.990
-0.120 (-2.92%)
After-hours: Dec 26, 2025, 7:54 PM EST
LivePerson Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 26, 2025 | 4.06 | 4.12 | 3.98 | 4.11 | 4.11 | -0.72% | 164,825 |
| Dec 24, 2025 | 4.17 | 4.18 | 4.04 | 4.14 | 4.14 | 0.24% | 209,482 |
| Dec 23, 2025 | 4.28 | 4.29 | 4.06 | 4.13 | 4.13 | -4.40% | 227,177 |
| Dec 22, 2025 | 4.22 | 4.39 | 4.18 | 4.32 | 4.32 | 2.37% | 266,275 |
| Dec 19, 2025 | 4.31 | 4.31 | 4.05 | 4.22 | 4.22 | -2.76% | 637,770 |
| Dec 18, 2025 | 4.64 | 4.70 | 4.34 | 4.34 | 4.34 | -3.13% | 285,234 |
| Dec 17, 2025 | 4.73 | 4.86 | 4.47 | 4.48 | 4.48 | -5.29% | 234,215 |
| Dec 16, 2025 | 4.75 | 4.80 | 4.65 | 4.73 | 4.73 | - | 117,423 |
| Dec 15, 2025 | 5.11 | 5.14 | 4.73 | 4.73 | 4.73 | -6.52% | 192,162 |
| Dec 12, 2025 | 5.24 | 5.39 | 5.06 | 5.06 | 5.06 | -4.71% | 109,645 |
| Dec 11, 2025 | 5.20 | 5.49 | 5.07 | 5.31 | 5.31 | 2.71% | 298,846 |
| Dec 10, 2025 | 5.25 | 5.26 | 5.08 | 5.17 | 5.17 | -1.90% | 112,338 |
| Dec 9, 2025 | 5.05 | 5.41 | 4.99 | 5.27 | 5.27 | 3.33% | 137,010 |
| Dec 8, 2025 | 4.97 | 5.20 | 4.93 | 5.10 | 5.10 | 3.45% | 203,351 |
| Dec 5, 2025 | 5.04 | 5.27 | 4.92 | 4.93 | 4.93 | -4.09% | 102,567 |
| Dec 4, 2025 | 4.89 | 5.18 | 4.84 | 5.14 | 5.14 | 3.63% | 171,265 |
| Dec 3, 2025 | 4.79 | 4.98 | 4.63 | 4.96 | 4.96 | 3.55% | 135,596 |
| Dec 2, 2025 | 4.75 | 4.90 | 4.70 | 4.79 | 4.79 | 2.35% | 99,400 |
| Dec 1, 2025 | 4.94 | 5.00 | 4.64 | 4.68 | 4.68 | -6.02% | 132,073 |
| Nov 28, 2025 | 4.91 | 5.04 | 4.90 | 4.98 | 4.98 | 0.81% | 90,999 |
| Nov 26, 2025 | 4.70 | 5.07 | 4.68 | 4.94 | 4.94 | 5.56% | 253,000 |
| Nov 25, 2025 | 4.75 | 4.81 | 4.62 | 4.68 | 4.68 | -2.50% | 159,517 |
| Nov 24, 2025 | 4.85 | 5.02 | 4.75 | 4.80 | 4.80 | 1.05% | 216,225 |
| Nov 21, 2025 | 4.56 | 4.79 | 4.47 | 4.75 | 4.75 | 3.04% | 180,175 |
| Nov 20, 2025 | 4.76 | 4.99 | 4.56 | 4.61 | 4.61 | -3.15% | 344,348 |
| Nov 19, 2025 | 5.03 | 5.04 | 4.63 | 4.76 | 4.76 | -6.85% | 359,545 |
| Nov 18, 2025 | 5.08 | 5.16 | 4.84 | 5.11 | 5.11 | -4.84% | 419,803 |
| Nov 17, 2025 | 5.16 | 5.42 | 5.02 | 5.37 | 5.37 | 5.50% | 376,431 |
| Nov 14, 2025 | 5.55 | 5.61 | 5.08 | 5.09 | 5.09 | -10.86% | 561,531 |
| Nov 13, 2025 | 5.89 | 5.97 | 5.54 | 5.71 | 5.71 | -6.09% | 526,147 |
| Nov 12, 2025 | 6.08 | 6.59 | 5.61 | 6.08 | 6.08 | 1.33% | 1,276,288 |
| Nov 11, 2025 | 6.18 | 7.54 | 5.43 | 6.00 | 6.00 | 14.50% | 8,692,598 |
| Nov 10, 2025 | 5.73 | 5.80 | 5.02 | 5.24 | 5.24 | -6.76% | 402,263 |
| Nov 7, 2025 | 5.37 | 5.64 | 5.19 | 5.62 | 5.62 | 3.69% | 311,332 |
| Nov 6, 2025 | 6.00 | 6.20 | 5.37 | 5.42 | 5.42 | -7.19% | 391,932 |
| Nov 5, 2025 | 5.77 | 5.87 | 5.65 | 5.84 | 5.84 | 0.86% | 143,933 |
| Nov 4, 2025 | 5.97 | 6.04 | 5.72 | 5.79 | 5.79 | -5.85% | 182,192 |
| Nov 3, 2025 | 6.42 | 6.52 | 6.08 | 6.15 | 6.15 | -2.54% | 189,481 |
| Oct 31, 2025 | 6.00 | 6.40 | 5.85 | 6.31 | 6.31 | 7.31% | 151,083 |
| Oct 30, 2025 | 6.05 | 6.15 | 5.81 | 5.88 | 5.88 | -2.81% | 144,624 |
| Oct 29, 2025 | 6.20 | 6.25 | 5.99 | 6.05 | 6.05 | -4.12% | 180,548 |
| Oct 28, 2025 | 6.76 | 6.80 | 6.12 | 6.31 | 6.31 | -3.66% | 238,703 |
| 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 |