The closing price for LivePerson (LPSN) this year is $4.11, on Friday. It is down 82.3% for the year. The latest price is $4.11.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 26 2025 | $4.06 | $4.12 | $3.98 | $4.11 | 164,866 |
December 24 2025 | $4.17 | $4.18 | $4.04 | $4.14 | 209,488 |
December 23 2025 | $4.28 | $4.29 | $4.06 | $4.13 | 227,177 |
December 22 2025 | $4.22 | $4.39 | $4.18 | $4.32 | 266,276 |
December 19 2025 | $4.31 | $4.31 | $4.05 | $4.22 | 637,770 |
December 18 2025 | $4.64 | $4.70 | $4.34 | $4.34 | 285,624 |
December 17 2025 | $4.73 | $4.86 | $4.47 | $4.48 | 234,215 |
December 16 2025 | $4.75 | $4.80 | $4.65 | $4.73 | 117,423 |
December 15 2025 | $5.11 | $5.14 | $4.73 | $4.73 | 192,162 |
December 12 2025 | $5.24 | $5.39 | $5.06 | $5.06 | 109,645 |
December 11 2025 | $5.20 | $5.49 | $5.07 | $5.31 | 298,846 |
December 10 2025 | $5.25 | $5.26 | $5.08 | $5.17 | 112,338 |
December 09 2025 | $5.05 | $5.41 | $4.99 | $5.27 | 137,010 |
December 08 2025 | $4.97 | $5.20 | $4.93 | $5.10 | 203,351 |
December 05 2025 | $5.04 | $5.27 | $4.92 | $4.93 | 102,567 |
December 04 2025 | $4.89 | $5.18 | $4.84 | $5.14 | 171,265 |
December 03 2025 | $4.79 | $4.98 | $4.63 | $4.96 | 135,596 |
December 02 2025 | $4.75 | $4.90 | $4.70 | $4.79 | 99,400 |
December 01 2025 | $4.94 | $5.00 | $4.64 | $4.68 | 132,058 |
November 28 2025 | $4.91 | $5.04 | $4.90 | $4.98 | 90,999 |
November 26 2025 | $4.70 | $5.07 | $4.68 | $4.94 | 253,000 |
November 25 2025 | $4.75 | $4.81 | $4.62 | $4.68 | 159,517 |
November 24 2025 | $4.85 | $5.02 | $4.75 | $4.80 | 216,225 |
November 21 2025 | $4.56 | $4.79 | $4.47 | $4.75 | 180,175 |
November 20 2025 | $4.76 | $4.99 | $4.56 | $4.61 | 344,348 |
Daily pricing data for LivePerson dates back to 4/7/2000, and may be incomplete.
