LivePerson, Inc. - Common Stock (LPSN)

Historical Prices For LivePerson, Inc. - Common Stock (LPSN)

Date Range:

2025-08-01 - 2025-11-01

Date	Open	High	Low	Close	Volume	Adjusted Close
10/31/2025	6.00	6.40	5.85	6.31	150,916	6.31
10/30/2025	6.05	6.15	5.81	5.88	144,624	5.88
10/29/2025	6.20	6.25	5.99	6.05	180,548	6.05
10/28/2025	6.76	6.80	6.12	6.31	238,703	6.31
10/27/2025	6.54	7.16	6.44	6.55	443,060	6.55
10/24/2025	6.62	6.78	6.36	6.41	212,989	6.41
10/23/2025	5.97	6.70	5.97	6.67	272,182	6.67
10/22/2025	6.26	6.35	5.90	5.96	356,296	5.96
10/21/2025	6.00	6.74	5.90	6.34	403,036	6.34
10/20/2025	6.10	6.42	6.02	6.14	281,043	6.14
10/17/2025	5.76	6.13	5.60	6.06	221,243	6.06
10/16/2025	5.84	6.35	5.82	5.85	481,685	5.85
10/15/2025	6.40	6.45	5.65	5.78	612,659	5.78
10/14/2025	5.66	6.64	5.44	6.56	613,253	6.56
10/13/2025	6.00	6.41	5.72	5.78	475,582	5.78
10/10/2025	0.46	0.46	0.39	0.41	10,036,896	6.10
10/09/2025	0.51	0.52	0.43	0.43	16,405,804	6.51
10/08/2025	0.54	0.56	0.52	0.54	3,874,838	8.14
10/07/2025	0.59	0.59	0.52	0.54	6,852,006	8.11
10/06/2025	0.54	0.60	0.53	0.56	9,666,517	8.41
10/03/2025	0.52	0.53	0.50	0.51	8,106,395	7.65
10/02/2025	0.58	0.59	0.50	0.50	12,553,427	7.50
10/01/2025	0.57	0.58	0.56	0.57	3,233,308	8.54
9/30/2025	0.63	0.64	0.57	0.58	3,187,099	8.75
9/29/2025	0.66	0.67	0.61	0.63	2,146,197	9.42
9/26/2025	0.63	0.66	0.61	0.65	2,089,982	9.70
9/25/2025	0.64	0.65	0.61	0.62	3,111,563	9.30
9/24/2025	0.66	0.67	0.63	0.64	2,192,319	9.62
9/23/2025	0.65	0.67	0.63	0.66	2,386,052	9.88
9/22/2025	0.65	0.66	0.60	0.65	4,092,554	9.81
9/19/2025	0.68	0.69	0.64	0.65	4,604,249	9.75
9/18/2025	0.69	0.71	0.67	0.69	3,941,934	10.28
9/17/2025	0.69	0.73	0.66	0.69	6,430,423	10.28
9/16/2025	0.87	0.88	0.51	0.68	31,668,876	10.20
9/15/2025	0.89	0.91	0.85	0.88	3,025,933	13.23
9/12/2025	0.94	0.95	0.89	0.89	2,308,142	13.35
9/11/2025	0.93	0.97	0.93	0.95	852,928	14.25
9/10/2025	0.98	1.01	0.91	0.92	1,687,822	13.83
9/09/2025	0.95	1.00	0.94	0.99	1,410,874	14.85
9/08/2025	0.93	0.97	0.91	0.97	1,111,147	14.55
9/05/2025	0.90	0.93	0.88	0.93	562,498	13.94
9/04/2025	0.89	0.92	0.89	0.89	697,528	13.39
9/03/2025	0.92	0.93	0.89	0.89	1,496,053	13.35
9/02/2025	0.89	0.92	0.88	0.89	1,726,129	13.35
8/29/2025	0.93	0.95	0.91	0.93	1,004,107	13.98
8/28/2025	0.95	1.00	0.82	0.94	9,214,906	14.16
8/27/2025	1.05	1.10	1.05	1.09	1,027,598	16.35
8/26/2025	1.07	1.08	1.05	1.07	1,167,449	16.05
8/25/2025	1.15	1.15	1.07	1.08	2,172,810	16.20
8/22/2025	1.13	1.15	1.08	1.11	1,941,085	16.65
8/21/2025	1.05	1.13	1.04	1.12	1,904,584	16.80
8/20/2025	1.03	1.07	1.00	1.07	1,606,221	16.05
8/19/2025	1.00	1.10	1.00	1.04	2,006,559	15.60
8/18/2025	0.99	1.01	0.98	1.01	1,617,740	15.15
8/15/2025	0.93	1.04	0.93	0.99	2,210,237	14.80
8/14/2025	0.99	1.00	0.94	0.95	1,895,834	14.21
8/13/2025	0.98	1.05	0.97	1.01	3,843,891	15.15
8/12/2025	1.08	1.08	0.95	0.96	7,997,773	14.47
8/11/2025	1.22	1.27	1.16	1.19	5,572,245	17.85
8/08/2025	1.15	1.37	1.14	1.21	7,273,189	18.15
8/07/2025	1.13	1.27	1.09	1.15	8,689,591	17.25
8/06/2025	1.40	1.44	1.08	1.17	110,180,752	17.55
8/05/2025	0.87	0.89	0.86	0.89	618,194	13.32
8/04/2025	0.89	0.90	0.87	0.88	703,242	13.26
8/01/2025	0.91	0.92	0.82	0.84	1,547,468	12.60