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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 23, 2025	0.74	0.77	0.77	0.78	0.72	844,011
June 20, 2025	0.74	0.74	0.74	0.77	0.73	396,039
June 18, 2025	0.77	0.74	0.74	0.78	0.74	331,680
June 17, 2025	0.76	0.76	0.76	0.79	0.75	631,200
June 16, 2025	0.73	0.77	0.77	0.78	0.71	1.64M
June 13, 2025	0.71	0.68	0.68	0.73	0.68	815,900
June 12, 2025	0.73	0.71	0.71	0.74	0.7	1.13M
June 11, 2025	0.76	0.75	0.75	0.78	0.75	507,404
June 10, 2025	0.78	0.76	0.76	0.79	0.75	651,100
June 09, 2025	0.78	0.78	0.78	0.82	0.77	602,500
June 06, 2025	0.76	0.78	0.78	0.8	0.76	635,544
June 05, 2025	0.77	0.76	0.76	0.81	0.76	531,800
June 04, 2025	0.77	0.78	0.78	0.81	0.77	405,102
June 03, 2025	0.77	0.77	0.77	0.81	0.76	458,689
June 02, 2025	0.71	0.78	0.78	0.78	0.71	1.06M
May 30, 2025	0.73	0.72	0.72	0.76	0.71	2.5M
May 29, 2025	0.76	0.73	0.73	0.77	0.72	584,700
May 28, 2025	0.77	0.76	0.76	0.8	0.73	794,800
May 27, 2025	0.74	0.78	0.78	0.78	0.73	1.05M
May 23, 2025	0.72	0.72	0.72	0.72	0.69	827,408
May 22, 2025	0.74	0.71	0.71	0.74	0.69	1.12M
May 21, 2025	0.77	0.72	0.72	0.79	0.65	3.18M
May 20, 2025	0.78	0.78	0.78	0.81	0.76	658,100
May 19, 2025	0.8	0.79	0.79	0.8	0.77	809,200
May 16, 2025	0.83	0.81	0.81	0.83	0.78	582,825
May 15, 2025	0.83	0.82	0.82	0.84	0.79	807,722
May 14, 2025	0.89	0.84	0.84	0.93	0.8	1.45M
May 13, 2025	0.9	0.88	0.88	0.9	0.85	1.03M
May 12, 2025	0.89	0.85	0.85	0.92	0.85	654,300
May 09, 2025	0.84	0.86	0.86	0.87	0.83	391,374
May 08, 2025	0.85	0.85	0.85	0.99	0.85	1.89M
May 07, 2025	0.85	0.78	0.78	0.87	0.77	1.16M
May 06, 2025	0.84	0.86	0.86	0.88	0.82	503,417
May 05, 2025	0.87	0.86	0.86	0.9	0.86	514,632
May 02, 2025	0.89	0.89	0.89	0.92	0.87	620,400
May 01, 2025	0.87	0.86	0.86	0.92	0.86	675,600
April 30, 2025	0.85	0.87	0.87	0.87	0.82	501,700
April 29, 2025	0.89	0.88	0.88	0.9	0.84	589,000
April 28, 2025	0.83	0.88	0.88	0.9	0.83	742,400
April 25, 2025	0.83	0.85	0.85	0.87	0.83	632,778
April 24, 2025	0.77	0.83	0.83	0.86	0.77	1.03M
April 23, 2025	0.74	0.77	0.77	0.79	0.74	920,227
April 22, 2025	0.73	0.72	0.72	0.74	0.71	646,402
April 21, 2025	0.74	0.71	0.71	0.75	0.68	851,763
April 17, 2025	0.75	0.75	0.75	0.76	0.73	321,632
April 16, 2025	0.76	0.74	0.74	0.78	0.72	380,829
April 15, 2025	0.81	0.78	0.78	0.81	0.75	584,587
April 14, 2025	0.77	0.78	0.78	0.82	0.75	1.09M
April 11, 2025	0.7	0.74	0.74	0.76	0.69	697,015
April 10, 2025	0.73	0.71	0.71	0.73	0.67	1.21M
April 09, 2025	0.66	0.74	0.74	0.76	0.62	2.95M
April 08, 2025	0.74	0.66	0.66	0.74	0.66	1.35M
April 07, 2025	0.63	0.7	0.7	0.77	0.62	2.01M
April 04, 2025	0.75	0.68	0.68	0.75	0.61	3.3M
April 03, 2025	0.79	0.75	0.75	0.79	0.71	2.32M
April 02, 2025	0.78	0.82	0.82	0.86	0.78	1.29M
April 01, 2025	0.8	0.79	0.79	0.81	0.77	583,902
March 31, 2025	0.8	0.8	0.8	0.81	0.77	1.12M
March 28, 2025	0.83	0.8	0.8	0.83	0.76	1.82M
March 27, 2025	0.89	0.83	0.83	0.89	0.81	1.53M

LivePerson, Inc. (LPSN) NASDAQ