LivePerson Inc. (LPSN)
NASDAQ: LPSN
· Real-Time Price · USD
0.64
-0.02 (-2.84%)
At close: Sep 24, 2025, 3:59 PM
0.64
-0.34%
After-hours: Sep 24, 2025, 07:42 PM EDT
LPSN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2025 | 0.66 | 0.67 | 0.63 | 0.64 | 0.64 | -3.03% | 2,235,022 |
| Sep 23, 2025 | 0.65 | 0.67 | 0.63 | 0.66 | 0.66 | 1.54% | 2,386,300 |
| Sep 22, 2025 | 0.65 | 0.66 | 0.60 | 0.65 | 0.65 | 0.00% | 4,097,716 |
| Sep 19, 2025 | 0.68 | 0.69 | 0.64 | 0.65 | 0.65 | -5.80% | 4,604,248 |
| Sep 18, 2025 | 0.69 | 0.71 | 0.67 | 0.69 | 0.69 | 0.00% | 3,958,700 |
| Sep 17, 2025 | 0.69 | 0.73 | 0.66 | 0.69 | 0.69 | 1.47% | 6,435,500 |
| Sep 16, 2025 | 0.87 | 0.88 | 0.51 | 0.68 | 0.68 | -22.73% | 31,686,149 |
| Sep 15, 2025 | 0.88 | 0.91 | 0.85 | 0.88 | 0.88 | -1.12% | 3,027,300 |
| Sep 12, 2025 | 0.94 | 0.95 | 0.89 | 0.89 | 0.89 | -6.32% | 2,308,142 |
| Sep 11, 2025 | 0.93 | 0.97 | 0.93 | 0.95 | 0.95 | 3.26% | 858,000 |
| Sep 10, 2025 | 0.98 | 1.01 | 0.91 | 0.92 | 0.92 | -7.07% | 1,705,332 |
| Sep 9, 2025 | 0.95 | 1.00 | 0.94 | 0.99 | 0.99 | 2.06% | 1,417,738 |
| Sep 8, 2025 | 0.93 | 0.97 | 0.91 | 0.97 | 0.97 | 4.30% | 1,118,900 |
| Sep 5, 2025 | 0.90 | 0.93 | 0.88 | 0.93 | 0.93 | 4.49% | 562,498 |
| Sep 4, 2025 | 0.89 | 0.92 | 0.89 | 0.89 | 0.89 | 0.00% | 704,343 |
| Sep 3, 2025 | 0.92 | 0.93 | 0.89 | 0.89 | 0.89 | 0.00% | 1,498,100 |
| Sep 2, 2025 | 0.89 | 0.92 | 0.88 | 0.89 | 0.89 | -4.30% | 1,726,225 |
| Aug 29, 2025 | 0.93 | 0.95 | 0.91 | 0.93 | 0.93 | -1.06% | 1,004,107 |
| Aug 28, 2025 | 0.95 | 1.00 | 0.82 | 0.94 | 0.94 | -13.76% | 9,217,200 |
| Aug 27, 2025 | 1.05 | 1.10 | 1.05 | 1.09 | 1.09 | 1.87% | 1,069,900 |