LivePerson, Inc. (LPSN)
NASDAQ: LPSN · Real-Time Price · USD
0.9868
+0.0396 (4.18%)
At close: Aug 15, 2025, 4:00 PM
0.9801
-0.0067 (-0.68%)
After-hours: Aug 15, 2025, 7:57 PM EDT
LivePerson Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 0.93 | 1.04 | 0.93 | 0.99 | 0.99 | 4.18% | 2,182,244 |
| 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 |
| Jul 28, 2025 | 1.00 | 1.06 | 0.99 | 1.04 | 1.04 | 1.96% | 1,352,345 |
| Jul 25, 2025 | 1.02 | 1.03 | 0.95 | 1.02 | 1.02 | 0.99% | 946,374 |
| Jul 24, 2025 | 0.99 | 1.07 | 0.99 | 1.01 | 1.01 | 1.00% | 1,746,788 |
| Jul 23, 2025 | 1.01 | 1.05 | 0.98 | 1.00 | 1.00 | - | 967,990 |
| Jul 22, 2025 | 0.96 | 1.02 | 0.93 | 1.00 | 1.00 | 4.56% | 785,455 |
| Jul 21, 2025 | 1.00 | 1.01 | 0.94 | 0.96 | 0.96 | -3.50% | 1,283,135 |
| Jul 18, 2025 | 1.01 | 1.03 | 0.98 | 0.99 | 0.99 | -1.87% | 699,826 |
| Jul 17, 2025 | 0.95 | 1.06 | 0.95 | 1.01 | 1.01 | 5.73% | 1,623,089 |
| Jul 16, 2025 | 0.92 | 0.96 | 0.92 | 0.96 | 0.96 | 2.50% | 572,624 |
| Jul 15, 2025 | 0.95 | 0.96 | 0.91 | 0.93 | 0.93 | -1.62% | 760,240 |
| Jul 14, 2025 | 0.91 | 1.00 | 0.91 | 0.95 | 0.95 | 3.76% | 1,555,674 |
| Jul 11, 2025 | 0.96 | 0.99 | 0.89 | 0.91 | 0.91 | -6.04% | 1,630,149 |
| Jul 10, 2025 | 1.05 | 1.05 | 0.95 | 0.97 | 0.97 | -7.46% | 1,661,661 |
| Jul 9, 2025 | 1.10 | 1.10 | 1.03 | 1.05 | 1.05 | -3.67% | 1,377,822 |
| Jul 8, 2025 | 1.08 | 1.13 | 1.05 | 1.09 | 1.09 | 0.93% | 1,146,357 |
| Jul 7, 2025 | 1.11 | 1.18 | 1.04 | 1.08 | 1.08 | -1.82% | 2,512,387 |
| Jul 3, 2025 | 1.08 | 1.12 | 1.06 | 1.10 | 1.10 | 2.80% | 1,119,705 |
| Jul 2, 2025 | 0.98 | 1.14 | 0.97 | 1.07 | 1.07 | 8.98% | 3,103,006 |
| Jul 1, 2025 | 0.99 | 1.03 | 0.96 | 0.98 | 0.98 | -2.79% | 1,614,377 |
| Jun 30, 2025 | 0.94 | 1.02 | 0.93 | 1.01 | 1.01 | 8.59% | 1,931,586 |
| Jun 27, 2025 | 0.98 | 1.04 | 0.88 | 0.93 | 0.93 | -4.14% | 3,453,087 |
| Jun 26, 2025 | 0.93 | 0.99 | 0.91 | 0.97 | 0.97 | 14.94% | 4,845,399 |
| Jun 25, 2025 | 0.76 | 0.88 | 0.73 | 0.84 | 0.84 | 10.02% | 2,342,782 |
| Jun 24, 2025 | 0.78 | 0.80 | 0.75 | 0.77 | 0.77 | -0.35% | 1,275,421 |
| Jun 23, 2025 | 0.74 | 0.78 | 0.72 | 0.77 | 0.77 | 4.56% | 905,465 |
| Jun 20, 2025 | 0.74 | 0.77 | 0.73 | 0.74 | 0.74 | -1.07% | 396,039 |
| Jun 18, 2025 | 0.77 | 0.78 | 0.74 | 0.74 | 0.74 | -1.63% | 331,680 |
| Jun 17, 2025 | 0.76 | 0.79 | 0.75 | 0.76 | 0.76 | -1.71% | 631,151 |
| Jun 16, 2025 | 0.73 | 0.78 | 0.71 | 0.77 | 0.77 | 13.07% | 1,636,284 |
| Jun 13, 2025 | 0.71 | 0.73 | 0.68 | 0.68 | 0.68 | -3.96% | 815,856 |
| Jun 12, 2025 | 0.73 | 0.74 | 0.70 | 0.71 | 0.71 | -5.64% | 1,129,768 |
| Jun 11, 2025 | 0.76 | 0.78 | 0.75 | 0.75 | 0.75 | -1.65% | 507,404 |
| Jun 10, 2025 | 0.78 | 0.79 | 0.75 | 0.76 | 0.76 | -2.28% | 651,079 |
| Jun 9, 2025 | 0.78 | 0.82 | 0.77 | 0.78 | 0.78 | -0.19% | 602,470 |
| Jun 6, 2025 | 0.76 | 0.80 | 0.76 | 0.78 | 0.78 | 3.45% | 635,544 |
| Jun 5, 2025 | 0.77 | 0.81 | 0.76 | 0.76 | 0.76 | -3.48% | 531,779 |