LivePerson Inc (LPSN) Historical Stock Data
4.14 ↑0.01 (0.24%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, LPSN is down -0.81% a day on average. There have been 13 days where LivePerson Inc closed green and 17 days where LPSN closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-24 | 4.17 | 4.14 | ↓$0.03 (-0.72%) | 4.04 | 4.18 | 209.49K |
| 2025-12-23 | 4.28 | 4.13 | ↓$0.15 (-3.50%) | 4.06 | 4.29 | 227.18K |
| 2025-12-22 | 4.22 | 4.32 | ↑$0.10 (2.37%) | 4.18 | 4.39 | 266.28K |
| 2025-12-19 | 4.31 | 4.22 | ↓$0.09 (-2.09%) | 4.05 | 4.31 | 637.77K |
| 2025-12-18 | 4.64 | 4.34 | ↓$0.30 (-6.47%) | 4.34 | 4.70 | 285.25K |
| 2025-12-17 | 4.73 | 4.48 | ↓$0.25 (-5.29%) | 4.47 | 4.86 | 234.22K |
| 2025-12-16 | 4.75 | 4.73 | ↓$0.02 (-0.42%) | 4.65 | 4.80 | 117.42K |
| 2025-12-15 | 5.11 | 4.73 | ↓$0.38 (-7.44%) | 4.73 | 5.14 | 192.16K |
| 2025-12-12 | 5.24 | 5.06 | ↓$0.18 (-3.44%) | 5.06 | 5.39 | 109.63K |
| 2025-12-11 | 5.20 | 5.31 | ↑$0.11 (2.12%) | 5.07 | 5.49 | 298.83K |
| 2025-12-10 | 5.25 | 5.17 | ↓$0.08 (-1.52%) | 5.08 | 5.26 | 112.34K |
| 2025-12-09 | 5.05 | 5.27 | ↑$0.22 (4.36%) | 4.99 | 5.41 | 136.95K |
| 2025-12-08 | 4.97 | 5.10 | ↑$0.13 (2.62%) | 4.93 | 5.20 | 203.35K |
| 2025-12-05 | 5.04 | 4.93 | ↓$0.11 (-2.18%) | 4.92 | 5.27 | 102.57K |
| 2025-12-04 | 4.89 | 5.14 | ↑$0.25 (5.11%) | 4.84 | 5.18 | 171.04K |
| 2025-12-03 | 4.79 | 4.96 | ↑$0.17 (3.55%) | 4.63 | 4.98 | 135.58K |
| 2025-12-02 | 4.75 | 4.79 | ↑$0.04 (0.84%) | 4.70 | 4.90 | 99K |
| 2025-12-01 | 4.94 | 4.68 | ↓$0.26 (-5.26%) | 4.64 | 5.00 | 132.07K |
| 2025-11-28 | 4.91 | 4.98 | ↑$0.07 (1.43%) | 4.90 | 5.04 | 91K |
| 2025-11-26 | 4.70 | 4.94 | ↑$0.24 (5.11%) | 4.68 | 5.07 | 252.99K |
| 2025-11-25 | 4.75 | 4.68 | ↓$0.07 (-1.47%) | 4.62 | 4.81 | 159.52K |
| 2025-11-24 | 4.85 | 4.80 | ↓$0.05 (-1.03%) | 4.75 | 5.02 | 216.23K |
| 2025-11-21 | 4.56 | 4.75 | ↑$0.20 (4.28%) | 4.47 | 4.79 | 180.18K |
| 2025-11-20 | 4.76 | 4.61 | ↓$0.15 (-3.15%) | 4.56 | 4.99 | 344.35K |
| 2025-11-19 | 5.03 | 4.76 | ↓$0.27 (-5.37%) | 4.63 | 5.04 | 359.45K |
| 2025-11-18 | 5.08 | 5.11 | ↑$0.03 (0.59%) | 4.84 | 5.16 | 419.30K |
| 2025-11-17 | 5.16 | 5.37 | ↑$0.21 (4.07%) | 5.02 | 5.42 | 376.43K |
| 2025-11-14 | 5.55 | 5.09 | ↓$0.46 (-8.29%) | 5.08 | 5.61 | 561.53K |
| 2025-11-13 | 5.89 | 5.71 | ↓$0.18 (-3.06%) | 5.54 | 5.97 | 526.05K |
| 2025-11-12 | 6.08 | 6.08 | ↑$0.00 (0.00%) | 5.61 | 6.59 | 1.28M |
Create an account or log in to view more rows.
$LPSN The squeeze is coming
$LPSN lmao wtf was that
$LPSN Games being played here.
$LPSN ugh oh
we heatin back up
$LPSN has just been halted from trading due to volatility.
$LPSN has just been halted from trading.
$LPSN get ready bears and bulls
$LPSN This is just getting warmed up.
$LPSN Going up
$LPSN let’s go baby!