LivePerson, Inc. - LPSN - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	5.37	5.62	5.62	5.64	5.19	311,332
November 06, 2025	6	5.42	5.42	6.2	5.37	391,932
November 05, 2025	5.77	5.84	5.84	5.87	5.65	143,933
November 04, 2025	5.97	5.79	5.79	6.04	5.72	182,200
November 03, 2025	6.42	6.15	6.15	6.52	6.08	189,500
October 31, 2025	6	6.31	6.31	6.4	5.85	145,608
October 30, 2025	6.05	5.88	5.88	6.15	5.81	144,624
October 29, 2025	6.2	6.05	6.05	6.25	5.99	180,548
October 28, 2025	6.76	6.31	6.31	6.8	6.12	238,600
October 27, 2025	6.54	6.55	6.55	7.16	6.44	443,164
October 24, 2025	6.62	6.41	6.41	6.78	6.36	212,989
October 23, 2025	5.97	6.67	6.67	6.7	5.97	272,198
October 22, 2025	6.26	5.96	5.96	6.35	5.9	356,400
October 21, 2025	6	6.34	6.34	6.74	5.9	404,600
October 20, 2025	6.1	6.14	6.14	6.42	6.02	281,053
October 17, 2025	5.76	6.06	6.06	6.13	5.6	221,096
October 16, 2025	5.84	5.85	5.85	6.35	5.82	481,700
October 15, 2025	6.4	5.78	5.78	6.45	5.65	612,659
October 14, 2025	5.66	6.56	6.56	6.64	5.44	614,503
October 13, 2025	6	5.78	5.78	6.41	5.72	475,786
October 10, 2025	6.9	6.1	6.1	6.9	5.85	669,126
October 09, 2025	7.65	6.51	6.51	7.85	6.45	1.1M
October 08, 2025	8.1	8.15	8.15	8.43	7.86	259,003
October 07, 2025	8.85	8.11	8.11	8.85	7.77	459,861
October 06, 2025	8.03	8.42	8.42	9	7.95	646,000
October 03, 2025	7.8	7.65	7.65	7.9	7.5	540,427
October 02, 2025	8.65	7.5	7.5	8.81	7.47	839,809
October 01, 2025	8.55	8.54	8.54	8.77	8.34	216,416
September 30, 2025	9.45	8.75	8.75	9.57	8.55	213,216
September 29, 2025	9.9	9.42	9.42	10.04	9.2	143,120
September 26, 2025	9.45	9.7	9.7	9.83	9.13	139,333
September 25, 2025	9.66	9.3	9.3	9.72	9.23	207,447
September 24, 2025	9.9	9.62	9.62	10	9.48	146,300
September 23, 2025	9.75	9.88	9.88	10.12	9.45	159,087
September 22, 2025	9.75	9.81	9.81	9.92	9.06	273,181
September 19, 2025	10.2	9.75	9.75	10.41	9.6	306,950
September 18, 2025	10.31	10.28	10.28	10.59	9.98	263,913
September 17, 2025	10.35	10.28	10.28	10.93	9.85	429,033
September 16, 2025	13.05	10.2	10.2	13.2	7.65	2.11M
September 15, 2025	13.28	13.23	13.23	13.59	12.71	201,820
September 12, 2025	14.12	13.35	13.35	14.3	13.29	153,876
September 11, 2025	13.95	14.25	14.25	14.49	13.94	57,200
September 10, 2025	14.7	13.83	13.83	15.15	13.65	113,689
September 09, 2025	14.25	14.85	14.85	15	14.11	94,516
September 08, 2025	13.99	14.55	14.55	14.55	13.72	74,593
September 05, 2025	13.5	13.95	13.95	13.95	13.13	37,500
September 04, 2025	13.35	13.4	13.4	13.8	13.35	46,956
September 03, 2025	13.77	13.35	13.35	13.95	13.35	99,873
September 02, 2025	13.35	13.35	13.35	13.87	13.21	115,082
August 29, 2025	13.95	13.98	13.98	14.18	13.65	66,940
August 28, 2025	14.25	14.16	14.16	14.99	12.3	614,480
August 27, 2025	15.75	16.35	16.35	16.5	15.75	71,327
August 26, 2025	16.05	16.05	16.05	16.2	15.75	77,887
August 25, 2025	17.25	16.2	16.2	17.25	16.05	145,320
August 22, 2025	16.95	16.65	16.65	17.25	16.2	129,407
August 21, 2025	15.75	16.8	16.8	16.95	15.75	127,160
August 20, 2025	15.45	16.05	16.05	16.05	15	107,720
August 19, 2025	15	15.6	15.6	16.5	15	133,773
August 18, 2025	14.85	15.15	15.15	15.15	14.69	107,933
August 15, 2025	13.98	14.8	14.8	15.6	13.95	147,349

LivePerson, Inc. (LPSN) NASDAQ