LivePerson, Inc. (LPSN)
NASDAQ: LPSN · Real-Time Price · USD
4.930
-0.210 (-4.09%)
At close: Dec 5, 2025, 4:00 PM EST
4.980
+0.050 (1.01%)
After-hours: Dec 5, 2025, 7:29 PM EST
LivePerson Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 5.04 | 5.27 | 4.92 | 4.93 | 4.93 | -4.09% | 102,567 |
| Dec 4, 2025 | 4.89 | 5.18 | 4.84 | 5.14 | 5.14 | 3.63% | 170,600 |
| Dec 3, 2025 | 4.79 | 4.98 | 4.63 | 4.96 | 4.96 | 3.55% | 135,569 |
| Dec 2, 2025 | 4.75 | 4.90 | 4.70 | 4.79 | 4.79 | 2.35% | 98,299 |
| Dec 1, 2025 | 4.94 | 5.00 | 4.64 | 4.68 | 4.68 | -6.02% | 132,073 |
| Nov 28, 2025 | 4.91 | 5.04 | 4.90 | 4.98 | 4.98 | 0.81% | 89,307 |
| Nov 26, 2025 | 4.70 | 5.07 | 4.68 | 4.94 | 4.94 | 5.56% | 252,977 |
| Nov 25, 2025 | 4.75 | 4.81 | 4.62 | 4.68 | 4.68 | -2.50% | 159,513 |
| Nov 24, 2025 | 4.85 | 5.02 | 4.75 | 4.80 | 4.80 | 1.05% | 216,087 |
| Nov 21, 2025 | 4.56 | 4.79 | 4.47 | 4.75 | 4.75 | 3.04% | 179,445 |
| Nov 20, 2025 | 4.76 | 4.99 | 4.56 | 4.61 | 4.61 | -3.15% | 344,348 |
| Nov 19, 2025 | 5.03 | 5.04 | 4.63 | 4.76 | 4.76 | -6.85% | 359,545 |
| Nov 18, 2025 | 5.08 | 5.16 | 4.84 | 5.11 | 5.11 | -4.84% | 419,803 |
| Nov 17, 2025 | 5.16 | 5.42 | 5.02 | 5.37 | 5.37 | 5.50% | 376,431 |
| Nov 14, 2025 | 5.55 | 5.61 | 5.08 | 5.09 | 5.09 | -10.86% | 561,531 |
| Nov 13, 2025 | 5.89 | 5.97 | 5.54 | 5.71 | 5.71 | -6.09% | 526,147 |
| Nov 12, 2025 | 6.08 | 6.59 | 5.61 | 6.08 | 6.08 | 1.33% | 1,276,288 |
| Nov 11, 2025 | 6.18 | 7.54 | 5.43 | 6.00 | 6.00 | 14.50% | 8,692,598 |
| Nov 10, 2025 | 5.73 | 5.80 | 5.02 | 5.24 | 5.24 | -6.76% | 402,263 |
| Nov 7, 2025 | 5.37 | 5.64 | 5.19 | 5.62 | 5.62 | 3.69% | 311,332 |
| Nov 6, 2025 | 6.00 | 6.20 | 5.37 | 5.42 | 5.42 | -7.19% | 391,932 |
| Nov 5, 2025 | 5.77 | 5.87 | 5.65 | 5.84 | 5.84 | 0.86% | 143,933 |
| Nov 4, 2025 | 5.97 | 6.04 | 5.72 | 5.79 | 5.79 | -5.85% | 182,192 |
| Nov 3, 2025 | 6.42 | 6.52 | 6.08 | 6.15 | 6.15 | -2.54% | 189,481 |
| Oct 31, 2025 | 6.00 | 6.40 | 5.85 | 6.31 | 6.31 | 7.31% | 151,083 |
| Oct 30, 2025 | 6.05 | 6.15 | 5.81 | 5.88 | 5.88 | -2.81% | 144,624 |
| Oct 29, 2025 | 6.20 | 6.25 | 5.99 | 6.05 | 6.05 | -4.12% | 180,548 |
| Oct 28, 2025 | 6.76 | 6.80 | 6.12 | 6.31 | 6.31 | -3.66% | 238,703 |
| Oct 27, 2025 | 6.54 | 7.16 | 6.44 | 6.55 | 6.55 | 2.18% | 443,164 |
| Oct 24, 2025 | 6.62 | 6.78 | 6.36 | 6.41 | 6.41 | -3.90% | 212,989 |
| Oct 23, 2025 | 5.97 | 6.70 | 5.97 | 6.67 | 6.67 | 11.91% | 272,198 |
| Oct 22, 2025 | 6.26 | 6.35 | 5.90 | 5.96 | 5.96 | -5.99% | 356,370 |
| Oct 21, 2025 | 6.00 | 6.74 | 5.90 | 6.34 | 6.34 | 3.26% | 404,571 |
| Oct 20, 2025 | 6.10 | 6.42 | 6.02 | 6.14 | 6.14 | 1.32% | 281,053 |
| Oct 17, 2025 | 5.76 | 6.13 | 5.60 | 6.06 | 6.06 | 3.59% | 221,243 |
| Oct 16, 2025 | 5.84 | 6.35 | 5.82 | 5.85 | 5.85 | 1.21% | 481,685 |
| Oct 15, 2025 | 6.40 | 6.45 | 5.65 | 5.78 | 5.78 | -11.89% | 612,659 |
| Oct 14, 2025 | 5.66 | 6.64 | 5.44 | 6.56 | 6.56 | 13.49% | 614,503 |
| Oct 13, 2025 | 6.00 | 6.41 | 5.72 | 5.78 | 5.78 | -5.29% | 475,786 |
| Oct 10, 2025 | 6.90 | 6.90 | 5.85 | 6.10 | 6.10 | -6.18% | 669,126 |
| Oct 9, 2025 | 7.65 | 7.85 | 6.45 | 6.51 | 6.51 | -20.14% | 1,095,495 |
| Oct 8, 2025 | 8.10 | 8.43 | 7.86 | 8.15 | 8.14 | 0.39% | 259,002 |
| Oct 7, 2025 | 8.85 | 8.85 | 7.77 | 8.11 | 8.11 | -3.59% | 459,861 |
| Oct 6, 2025 | 8.03 | 9.00 | 7.95 | 8.42 | 8.41 | 9.96% | 645,997 |
| Oct 3, 2025 | 7.80 | 7.90 | 7.50 | 7.65 | 7.65 | 2.04% | 540,426 |
| Oct 2, 2025 | 8.66 | 8.81 | 7.47 | 7.50 | 7.50 | -12.13% | 839,809 |
| Oct 1, 2025 | 8.55 | 8.77 | 8.34 | 8.54 | 8.53 | -2.45% | 216,416 |
| Sep 30, 2025 | 9.45 | 9.57 | 8.55 | 8.75 | 8.75 | -7.13% | 213,215 |
| Sep 29, 2025 | 9.90 | 10.04 | 9.20 | 9.42 | 9.42 | -2.84% | 143,119 |
| Sep 26, 2025 | 9.45 | 9.83 | 9.13 | 9.70 | 9.70 | 4.26% | 139,332 |
| Sep 25, 2025 | 9.66 | 9.72 | 9.23 | 9.30 | 9.30 | -3.35% | 207,447 |
| Sep 24, 2025 | 9.90 | 10.00 | 9.48 | 9.62 | 9.62 | -2.61% | 146,298 |
| Sep 23, 2025 | 9.75 | 10.12 | 9.45 | 9.88 | 9.88 | 0.68% | 159,086 |
| Sep 22, 2025 | 9.75 | 9.92 | 9.06 | 9.81 | 9.81 | 0.65% | 273,181 |
| Sep 19, 2025 | 10.20 | 10.41 | 9.60 | 9.75 | 9.75 | -5.12% | 306,950 |
| Sep 18, 2025 | 10.31 | 10.59 | 9.98 | 10.28 | 10.28 | - | 263,913 |
| Sep 17, 2025 | 10.35 | 10.93 | 9.85 | 10.28 | 10.28 | 0.75% | 429,032 |
| Sep 16, 2025 | 13.05 | 13.20 | 7.65 | 10.20 | 10.20 | -22.93% | 2,112,410 |
| Sep 15, 2025 | 13.28 | 13.59 | 12.71 | 13.23 | 13.23 | -0.87% | 201,819 |
| Sep 12, 2025 | 14.12 | 14.30 | 13.29 | 13.35 | 13.35 | -6.32% | 153,876 |
| Sep 11, 2025 | 13.95 | 14.49 | 13.94 | 14.25 | 14.25 | 3.04% | 57,197 |
| Sep 10, 2025 | 14.70 | 15.15 | 13.65 | 13.83 | 13.83 | -6.87% | 113,688 |
| Sep 9, 2025 | 14.25 | 15.00 | 14.11 | 14.85 | 14.85 | 2.06% | 94,515 |
| Sep 8, 2025 | 13.99 | 14.55 | 13.72 | 14.55 | 14.55 | 4.30% | 74,590 |
| Sep 5, 2025 | 13.50 | 13.95 | 13.13 | 13.95 | 13.95 | 4.14% | 37,499 |
| Sep 4, 2025 | 13.35 | 13.80 | 13.35 | 13.40 | 13.39 | 0.34% | 46,956 |
| Sep 3, 2025 | 13.77 | 13.95 | 13.35 | 13.35 | 13.35 | - | 99,870 |
| Sep 2, 2025 | 13.35 | 13.87 | 13.21 | 13.35 | 13.35 | -4.51% | 115,081 |
| Aug 29, 2025 | 13.95 | 14.18 | 13.65 | 13.98 | 13.98 | -1.25% | 66,940 |
| Aug 28, 2025 | 14.25 | 14.99 | 12.30 | 14.16 | 14.16 | -13.41% | 614,478 |
| Aug 27, 2025 | 15.75 | 16.50 | 15.75 | 16.35 | 16.35 | 1.87% | 71,326 |
| Aug 26, 2025 | 16.05 | 16.20 | 15.75 | 16.05 | 16.05 | -0.93% | 77,883 |
| Aug 25, 2025 | 17.25 | 17.25 | 16.05 | 16.20 | 16.20 | -2.70% | 145,318 |
| Aug 22, 2025 | 16.95 | 17.25 | 16.20 | 16.65 | 16.65 | -0.89% | 129,405 |
| Aug 21, 2025 | 15.75 | 16.95 | 15.68 | 16.80 | 16.80 | 4.67% | 127,158 |
| Aug 20, 2025 | 15.45 | 16.05 | 15.00 | 16.05 | 16.05 | 2.88% | 107,718 |
| Aug 19, 2025 | 15.00 | 16.50 | 15.00 | 15.60 | 15.60 | 2.97% | 133,771 |
| Aug 18, 2025 | 14.85 | 15.15 | 14.69 | 15.15 | 15.15 | 2.35% | 107,931 |
| Aug 15, 2025 | 13.98 | 15.60 | 13.95 | 14.80 | 14.80 | 4.18% | 147,349 |
| Aug 14, 2025 | 14.81 | 14.98 | 14.10 | 14.21 | 14.21 | -6.22% | 126,616 |
| Aug 13, 2025 | 14.70 | 15.75 | 14.53 | 15.15 | 15.15 | 4.71% | 256,495 |
| Aug 12, 2025 | 16.20 | 16.22 | 14.28 | 14.47 | 14.47 | -18.94% | 533,416 |
| Aug 11, 2025 | 18.30 | 19.05 | 17.40 | 17.85 | 17.85 | -1.65% | 373,140 |
| Aug 8, 2025 | 17.25 | 20.55 | 17.10 | 18.15 | 18.15 | 5.22% | 484,879 |
| Aug 7, 2025 | 16.95 | 19.05 | 16.35 | 17.25 | 17.25 | -2.54% | 580,446 |
| Aug 6, 2025 | 21.00 | 21.60 | 16.20 | 17.70 | 17.70 | 32.93% | 7,359,395 |
| Aug 5, 2025 | 13.05 | 13.39 | 12.85 | 13.32 | 13.32 | 0.41% | 41,225 |
| Aug 4, 2025 | 13.35 | 13.45 | 13.09 | 13.26 | 13.26 | 5.25% | 46,883 |
| Aug 1, 2025 | 13.64 | 13.74 | 12.35 | 12.60 | 12.60 | -10.22% | 103,164 |
| Jul 31, 2025 | 13.62 | 14.38 | 13.35 | 14.04 | 14.04 | 3.07% | 60,983 |
| Jul 30, 2025 | 14.55 | 14.62 | 13.20 | 13.62 | 13.62 | -7.30% | 94,613 |
| Jul 29, 2025 | 15.30 | 15.75 | 14.28 | 14.69 | 14.69 | -5.84% | 68,626 |
| Jul 28, 2025 | 15.00 | 15.90 | 14.85 | 15.60 | 15.60 | 1.96% | 90,156 |
| Jul 25, 2025 | 15.30 | 15.45 | 14.25 | 15.30 | 15.30 | 0.99% | 63,091 |
| Jul 24, 2025 | 14.85 | 16.05 | 14.85 | 15.15 | 15.15 | 1.00% | 116,452 |
| Jul 23, 2025 | 15.15 | 15.75 | 14.65 | 15.00 | 15.00 | - | 64,532 |
| Jul 22, 2025 | 14.40 | 15.30 | 13.96 | 15.00 | 15.00 | 4.56% | 52,363 |
| Jul 21, 2025 | 14.95 | 15.15 | 14.11 | 14.35 | 14.35 | -3.50% | 85,542 |
| Jul 18, 2025 | 15.15 | 15.45 | 14.70 | 14.87 | 14.87 | -1.87% | 46,655 |
| Jul 17, 2025 | 14.18 | 15.83 | 14.18 | 15.15 | 15.15 | 5.73% | 108,205 |