LivePerson (LPSN) went public on April 7, 2000, when it opened at a split-adjusted price of $131.25.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 2025 | $4.94 | $5.49 | $3.98 | $4.11 | 3,837,077 |
November 2025 | $6.42 | $7.54 | $4.47 | $4.98 | 15,077,740 |
October 2025 | $8.55 | $9.00 | $5.44 | $6.31 | 9,817,313 |
September 2025 | $13.35 | $15.15 | $7.65 | $8.75 | 5,389,081 |
August 2025 | $13.64 | $21.60 | $12.30 | $13.98 | 11,634,941 |
July 2025 | $14.85 | $17.63 | $13.20 | $14.04 | 1,988,158 |
June 2025 | $10.65 | $15.60 | $10.21 | $15.15 | 1,636,572 |
May 2025 | $13.12 | $14.81 | $9.75 | $10.85 | 1,453,688 |
April 2025 | $11.99 | $13.49 | $9.15 | $13.05 | 1,600,732 |
March 2025 | $16.35 | $16.92 | $11.45 | $11.99 | 1,955,517 |
February 2025 | $19.95 | $22.13 | $15.45 | $16.20 | 2,214,670 |
January 2025 | $23.25 | $28.20 | $18.15 | $21.60 | 6,651,939 |
December 2024 | $14.70 | $31.20 | $11.57 | $22.80 | 6,829,085 |
November 2024 | $18.00 | $19.28 | $11.44 | $14.56 | 3,080,146 |
October 2024 | $19.20 | $19.35 | $15.90 | $17.70 | 2,074,821 |
September 2024 | $18.15 | $20.25 | $15.15 | $19.20 | 2,929,635 |
August 2024 | $17.25 | $26.85 | $14.40 | $18.45 | 5,307,708 |
July 2024 | $8.85 | $24.00 | $8.55 | $18.08 | 6,643,863 |
June 2024 | $10.50 | $11.25 | $7.84 | $8.71 | 3,205,009 |
May 2024 | $7.50 | $13.32 | $7.25 | $10.30 | 5,581,319 |
April 2024 | $15.15 | $15.15 | $6.76 | $7.51 | 5,805,609 |
March 2024 | $19.35 | $20.70 | $14.33 | $14.96 | 4,573,902 |
February 2024 | $42.45 | $42.60 | $18.15 | $19.05 | 3,078,335 |
January 2024 | $56.85 | $59.70 | $41.40 | $42.00 | 2,165,596 |
December 2023 | $42.60 | $57.30 | $42.00 | $56.85 | 1,862,094 |
