LivePerson Inc. (LPSN)
0.80
-0.00 (-0.61%)
At close: Mar 31, 2025, 3:21 PM
LivePerson Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 0.83 | 0.83 | 0.76 | 0.80 | -0.03 | -3.61% | 1,815,541 |
| Mar 27, 2025 | 0.88 | 0.89 | 0.81 | 0.83 | -0.05 | -5.68% | 1,534,637 |
| Mar 26, 2025 | 0.91 | 0.94 | 0.86 | 0.88 | -0.04 | -4.35% | 1,330,100 |
| Mar 25, 2025 | 0.93 | 0.96 | 0.92 | 0.92 | -0.01 | -1.08% | 555,200 |
| Mar 24, 2025 | 0.93 | 0.97 | 0.92 | 0.93 | 0.01 | 1.09% | 937,800 |
| Mar 21, 2025 | 0.90 | 0.97 | 0.90 | 0.92 | 0.01 | 1.10% | 677,240 |
| Mar 20, 2025 | 0.90 | 0.93 | 0.90 | 0.91 | -0.01 | -1.09% | 687,142 |
| Mar 19, 2025 | 0.95 | 0.96 | 0.90 | 0.92 | -0.02 | -2.13% | 2,061,500 |
| Mar 18, 2025 | 1.07 | 1.07 | 0.94 | 0.94 | -0.14 | -12.96% | 1,573,125 |
| Mar 17, 2025 | 0.99 | 1.09 | 0.98 | 1.08 | 0.10 | 10.20% | 958,726 |
| Mar 14, 2025 | 0.96 | 1.00 | 0.93 | 0.98 | 0.06 | 6.52% | 1,031,410 |
| Mar 13, 2025 | 0.93 | 0.94 | 0.90 | 0.92 | -0.01 | -1.08% | 991,800 |
| Mar 12, 2025 | 0.89 | 0.95 | 0.89 | 0.93 | 0.08 | 9.41% | 994,539 |
| Mar 11, 2025 | 0.88 | 0.89 | 0.84 | 0.85 | -0.03 | -3.41% | 1,000,812 |
| Mar 10, 2025 | 0.92 | 0.92 | 0.86 | 0.88 | -0.05 | -5.38% | 1,708,300 |
| Mar 7, 2025 | 0.92 | 0.95 | 0.89 | 0.93 | 0.01 | 1.09% | 1,549,900 |
| Mar 6, 2025 | 0.95 | 1.00 | 0.89 | 0.92 | -0.18 | -16.36% | 3,417,818 |
| Mar 5, 2025 | 1.07 | 1.11 | 1.02 | 1.10 | 0.05 | 4.76% | 1,860,618 |
| Mar 4, 2025 | 1.01 | 1.09 | 0.98 | 1.05 | 0.01 | 0.96% | 1,856,841 |
| Mar 3, 2025 | 1.09 | 1.13 | 1.01 | 1.04 | -0.04 | -3.70% | 1,662,600 |
| Feb 28, 2025 | 1.07 | 1.10 | 1.03 | 1.08 | 0.00 | 0.00% | 1,344,200 |
| Feb 27, 2025 | 1.09 | 1.12 | 1.06 | 1.08 | 0.02 | 1.89% | 951,800 |
| Feb 26, 2025 | 1.09 | 1.12 | 1.06 | 1.06 | -0.01 | -0.93% | 1,271,233 |
| Feb 25, 2025 | 1.14 | 1.14 | 1.06 | 1.07 | -0.07 | -6.14% | 2,047,800 |
| Feb 24, 2025 | 1.17 | 1.17 | 1.10 | 1.14 | -0.03 | -2.56% | 2,253,300 |
| Feb 21, 2025 | 1.23 | 1.23 | 1.15 | 1.17 | -0.05 | -4.10% | 2,112,516 |
| Feb 20, 2025 | 1.26 | 1.27 | 1.21 | 1.22 | -0.02 | -1.61% | 1,664,500 |
| Feb 19, 2025 | 1.26 | 1.30 | 1.24 | 1.24 | -0.02 | -1.59% | 1,316,118 |
| Feb 18, 2025 | 1.26 | 1.31 | 1.22 | 1.26 | 0.02 | 1.61% | 1,671,828 |
| Feb 14, 2025 | 1.34 | 1.37 | 1.20 | 1.24 | -0.09 | -6.77% | 2,816,200 |
| Feb 13, 2025 | 1.29 | 1.35 | 1.27 | 1.33 | 0.05 | 3.91% | 1,433,000 |
| Feb 12, 2025 | 1.27 | 1.31 | 1.25 | 1.28 | -0.01 | -0.78% | 1,255,200 |
| Feb 11, 2025 | 1.35 | 1.35 | 1.28 | 1.29 | -0.06 | -4.44% | 1,493,602 |
| Feb 10, 2025 | 1.41 | 1.43 | 1.33 | 1.35 | -0.06 | -4.26% | 2,392,636 |
| Feb 7, 2025 | 1.39 | 1.48 | 1.39 | 1.41 | 0.02 | 1.44% | 1,679,900 |
| Feb 6, 2025 | 1.33 | 1.42 | 1.33 | 1.39 | 0.08 | 6.11% | 1,492,200 |
| Feb 5, 2025 | 1.37 | 1.37 | 1.31 | 1.31 | -0.07 | -5.07% | 1,456,759 |
| Feb 4, 2025 | 1.40 | 1.44 | 1.34 | 1.38 | 0.03 | 2.22% | 2,229,600 |
| Feb 3, 2025 | 1.33 | 1.40 | 1.29 | 1.35 | -0.09 | -6.25% | 2,338,000 |
| Jan 31, 2025 | 1.45 | 1.57 | 1.42 | 1.44 | -0.01 | -0.69% | 4,356,905 |
| Jan 30, 2025 | 1.35 | 1.51 | 1.34 | 1.45 | 0.11 | 8.21% | 4,179,728 |
| Jan 29, 2025 | 1.35 | 1.39 | 1.31 | 1.34 | -0.02 | -1.47% | 1,377,539 |
| Jan 28, 2025 | 1.26 | 1.42 | 1.21 | 1.36 | 0.09 | 7.09% | 3,971,900 |
| Jan 27, 2025 | 1.27 | 1.35 | 1.25 | 1.27 | -0.05 | -3.79% | 2,264,529 |
| Jan 24, 2025 | 1.29 | 1.42 | 1.26 | 1.32 | 0.00 | 0.00% | 2,979,700 |
| Jan 23, 2025 | 1.42 | 1.43 | 1.31 | 1.32 | -0.11 | -7.69% | 2,304,700 |
| Jan 22, 2025 | 1.38 | 1.49 | 1.37 | 1.43 | 0.07 | 5.15% | 3,576,005 |
| Jan 21, 2025 | 1.33 | 1.39 | 1.28 | 1.36 | 0.03 | 2.26% | 2,302,446 |
| Jan 17, 2025 | 1.37 | 1.43 | 1.31 | 1.33 | -0.05 | -3.62% | 1,967,700 |
| Jan 16, 2025 | 1.34 | 1.39 | 1.27 | 1.38 | 0.03 | 2.22% | 2,497,707 |