LivePerson Inc. (LPSN)
NASDAQ: LPSN
· Real-Time Price · USD
0.98
0.03 (3.46%)
At close: Aug 15, 2025, 3:59 PM
0.98
-0.19%
After-hours: Aug 15, 2025, 07:57 PM EDT
LPSN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 0.99 | 1.00 | 0.94 | 0.95 | 0.95 | -5.94% | 1,880,482 |
| Aug 13, 2025 | 0.98 | 1.05 | 0.97 | 1.01 | 1.01 | 5.21% | 3,847,437 |
| Aug 12, 2025 | 1.08 | 1.08 | 0.95 | 0.96 | 0.96 | -19.33% | 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% | 7,273,200 |
| Aug 7, 2025 | 1.13 | 1.27 | 1.09 | 1.15 | 1.15 | -2.54% | 8,706,700 |
| Aug 6, 2025 | 1.40 | 1.44 | 1.08 | 1.18 | 1.18 | 32.58% | 110,390,900 |
| Aug 5, 2025 | 0.87 | 0.89 | 0.86 | 0.89 | 0.89 | 1.14% | 618,400 |
| Aug 4, 2025 | 0.89 | 0.90 | 0.87 | 0.88 | 0.88 | 4.76% | 703,250 |
| Aug 1, 2025 | 0.91 | 0.92 | 0.82 | 0.84 | 0.84 | -10.64% | 1,547,500 |
| Jul 31, 2025 | 0.91 | 0.96 | 0.89 | 0.94 | 0.94 | 3.30% | 914,748 |
| Jul 30, 2025 | 0.97 | 0.97 | 0.88 | 0.91 | 0.91 | -7.14% | 1,419,203 |
| Jul 29, 2025 | 1.02 | 1.05 | 0.95 | 0.98 | 0.98 | -5.77% | 1,029,400 |
| 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% | 946,400 |
| Jul 24, 2025 | 0.99 | 1.07 | 0.99 | 1.01 | 1.01 | 1.00% | 1,746,800 |
| Jul 23, 2025 | 1.01 | 1.05 | 0.98 | 1.00 | 1.00 | 0.00% | 968,000 |
| Jul 22, 2025 | 0.96 | 1.02 | 0.93 | 1.00 | 1.00 | 4.17% | 785,500 |
| Jul 21, 2025 | 1.00 | 1.01 | 0.94 | 0.96 | 0.96 | -3.03% | 1,283,135 |
| Jul 18, 2025 | 1.01 | 1.03 | 0.98 | 0.99 | 0.99 | -1.98% | 699,826 |