LivePerson Inc. (LPSN)
NASDAQ: LPSN
· Real-Time Price · USD
5.78
-0.78 (-11.89%)
At close: Oct 15, 2025, 3:59 PM
5.78
0.00%
After-hours: Oct 15, 2025, 07:02 PM EDT
LPSN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 14, 2025 | 5.66 | 6.64 | 5.44 | 6.56 | 6.56 | 13.49% | 612,405 |
| Oct 13, 2025 | 6.00 | 6.41 | 5.72 | 5.78 | 5.78 | -5.25% | 475,786 |
| Oct 10, 2025 | 6.90 | 6.90 | 5.85 | 6.10 | 6.10 | -6.30% | 669,126 |
| Oct 9, 2025 | 7.65 | 7.85 | 6.45 | 6.51 | 6.51 | -20.12% | 1,095,495 |
| Oct 8, 2025 | 8.10 | 8.43 | 7.86 | 8.15 | 8.15 | 0.49% | 259,003 |
| Oct 7, 2025 | 8.85 | 8.85 | 7.77 | 8.11 | 8.11 | -3.68% | 459,861 |
| Oct 6, 2025 | 8.03 | 9.00 | 7.95 | 8.42 | 8.42 | 10.07% | 646,000 |
| Oct 3, 2025 | 7.80 | 7.90 | 7.50 | 7.65 | 7.65 | 2.00% | 540,427 |
| Oct 2, 2025 | 8.65 | 8.81 | 7.47 | 7.50 | 7.50 | -12.18% | 839,809 |
| Oct 1, 2025 | 8.55 | 8.77 | 8.34 | 8.54 | 8.54 | -2.40% | 216,416 |
| Sep 30, 2025 | 9.45 | 9.57 | 8.55 | 8.75 | 8.75 | -7.11% | 213,216 |
| Sep 29, 2025 | 9.90 | 10.04 | 9.20 | 9.42 | 9.42 | -2.89% | 143,120 |
| Sep 26, 2025 | 9.45 | 9.83 | 9.13 | 9.70 | 9.70 | 4.30% | 139,333 |
| Sep 25, 2025 | 9.66 | 9.72 | 9.23 | 9.30 | 9.30 | -3.33% | 207,447 |
| Sep 24, 2025 | 9.90 | 10.00 | 9.48 | 9.62 | 9.62 | -2.63% | 146,300 |
| Sep 23, 2025 | 9.75 | 10.12 | 9.45 | 9.88 | 9.88 | 0.71% | 159,087 |
| Sep 22, 2025 | 9.75 | 9.92 | 9.06 | 9.81 | 9.81 | 0.62% | 273,181 |
| Sep 19, 2025 | 10.20 | 10.41 | 9.60 | 9.75 | 9.75 | -5.16% | 306,950 |
| Sep 18, 2025 | 10.31 | 10.59 | 9.98 | 10.28 | 10.28 | 0.00% | 263,913 |
| Sep 17, 2025 | 10.35 | 10.93 | 9.85 | 10.28 | 10.28 | 0.78% | 429,033 |
Page 1 of 136