Register for real-time alerts, custom portfolio, and market movers
LQDT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19 2024 | 23.34 | 0.37 | 1.61% | 23.20 | 23.50 | 23.185 | 119,110 |
| Sep 18 2024 | 22.97 | 0.41 | 1.82% | 22.64 | 23.655 | 22.64 | 97,449 |
| Sep 17 2024 | 22.56 | 0.06 | 0.27% | 22.69 | 23.01 | 22.53 | 110,372 |
| Sep 16 2024 | 22.50 | 0.12 | 0.54% | 22.52 | 22.61 | 22.31 | 63,980 |
| Sep 13 2024 | 22.38 | 0.16 | 0.72% | 22.375 | 22.495 | 22.03 | 59,820 |
| Sep 12 2024 | 22.22 | 0.28 | 1.28% | 21.97 | 22.30 | 21.87 | 75,081 |
| Sep 11 2024 | 21.94 | -0.47 | -2.10% | 22.41 | 22.41 | 21.58 | 83,991 |
| Sep 10 2024 | 22.41 | 0.90 | 4.18% | 21.56 | 22.41 | 21.50 | 124,296 |
| Sep 09 2024 | 21.51 | 0.42 | 1.99% | 21.10 | 21.57 | 21.02 | 112,734 |
| Sep 06 2024 | 21.09 | -0.72 | -3.30% | 21.77 | 22.00 | 21.02 | 258,867 |
| Sep 05 2024 | 21.81 | 0.25 | 1.16% | 21.45 | 21.81 | 21.40 | 80,350 |
| Sep 04 2024 | 21.56 | 0.34 | 1.60% | 21.28 | 21.63 | 21.00 | 68,717 |
| Sep 03 2024 | 21.22 | -0.55 | -2.53% | 21.80 | 21.96 | 21.15 | 71,837 |
| Aug 30 2024 | 21.77 | 0.01 | 0.05% | 21.88 | 21.88 | 21.35 | 86,039 |
| Aug 29 2024 | 21.76 | 0.15 | 0.69% | 21.75 | 21.86 | 21.55 | 77,134 |
| Aug 28 2024 | 21.61 | -0.48 | -2.17% | 22.02 | 22.03 | 21.56 | 62,323 |
| Aug 27 2024 | 22.09 | -0.41 | -1.82% | 22.42 | 22.42 | 22.04 | 87,685 |
| Aug 26 2024 | 22.50 | 0.07 | 0.31% | 22.54 | 22.74 | 22.2653 | 112,119 |
| Aug 23 2024 | 22.43 | 0.86 | 3.99% | 21.74 | 22.56 | 21.62 | 249,759 |
| Aug 22 2024 | 21.57 | -0.30 | -1.37% | 21.82 | 21.97 | 21.49 | 60,223 |
| Aug 21 2024 | 21.87 | 0.05 | 0.23% | 21.99 | 22.00 | 21.70 | 70,565 |
| Aug 20 2024 | 21.82 | -0.54 | -2.42% | 22.10 | 22.18 | 21.66 | 99,626 |
| Aug 19 2024 | 22.36 | -0.40 | -1.76% | 22.66 | 22.87 | 22.00 | 103,948 |
| Aug 16 2024 | 22.76 | 0.41 | 1.83% | 22.405 | 22.85 | 22.405 | 93,098 |
| Aug 15 2024 | 22.35 | 0.29 | 1.31% | 22.46 | 22.59 | 22.23 | 126,604 |
| Aug 14 2024 | 22.06 | -0.54 | -2.39% | 22.77 | 22.77 | 22.025 | 93,845 |
| Aug 13 2024 | 22.60 | 0.25 | 1.12% | 22.50 | 22.87 | 22.13 | 116,384 |
| Aug 12 2024 | 22.35 | 0.12 | 0.54% | 22.32 | 22.46 | 21.96 | 146,402 |
| Aug 09 2024 | 22.23 | 1.21 | 5.76% | 21.02 | 22.42 | 21.02 | 116,180 |
| Aug 08 2024 | 21.02 | 0.94 | 4.68% | 21.00 | 21.49 | 19.97 | 87,447 |
| Aug 07 2024 | 20.08 | 0.00 | 0.00% | 20.37 | 20.44 | 20.00 | 87,613 |
| Aug 06 2024 | 20.08 | -0.33 | -1.62% | 20.34 | 20.49 | 19.945 | 116,172 |
| Aug 05 2024 | 20.41 | -1.04 | -4.85% | 20.245 | 20.555 | 20.065 | 105,382 |
| Aug 02 2024 | 21.45 | -0.53 | -2.41% | 21.60 | 21.74 | 21.1817 | 85,283 |
| Aug 01 2024 | 21.98 | -0.49 | -2.18% | 22.44 | 22.64 | 21.04 | 75,396 |
| Jul 31 2024 | 22.47 | 0.50 | 2.28% | 22.01 | 22.87 | 21.81 | 149,166 |
| Jul 30 2024 | 21.97 | -0.17 | -0.77% | 22.23 | 22.40 | 21.96 | 139,068 |
| Jul 29 2024 | 22.14 | -0.11 | -0.49% | 22.32 | 22.535 | 22.01 | 114,404 |
| Jul 26 2024 | 22.25 | 0.68 | 3.15% | 21.78 | 22.31 | 21.485 | 290,070 |
| Jul 25 2024 | 21.57 | 0.45 | 2.13% | 21.24 | 21.69 | 21.05 | 86,341 |
| Jul 24 2024 | 21.12 | -0.14 | -0.66% | 21.23 | 21.4432 | 20.96 | 71,562 |
| Jul 23 2024 | 21.26 | 0.29 | 1.38% | 20.90 | 21.40 | 20.71 | 62,307 |
| Jul 22 2024 | 20.97 | 0.42 | 2.04% | 20.57 | 21.04 | 20.37 | 44,105 |
| Jul 19 2024 | 20.55 | 0.09 | 0.44% | 20.43 | 20.66 | 20.325 | 93,219 |
| Jul 18 2024 | 20.46 | -0.39 | -1.87% | 20.73 | 21.02 | 20.40 | 57,599 |
| Jul 17 2024 | 20.85 | -0.19 | -0.90% | 21.12 | 21.225 | 20.53 | 94,987 |
| Jul 16 2024 | 21.04 | 0.80 | 3.95% | 20.45 | 21.04 | 20.42 | 106,373 |
| Jul 15 2024 | 20.24 | 0.01 | 0.05% | 20.32 | 20.615 | 20.16 | 132,409 |
| Jul 12 2024 | 20.23 | -0.02 | -0.10% | 20.49 | 20.64 | 20.05 | 121,534 |
| Jul 11 2024 | 20.25 | 0.74 | 3.79% | 19.88 | 20.42 | 19.86 | 134,414 |
| Jul 10 2024 | 19.51 | -0.33 | -1.66% | 19.81 | 20.01 | 19.31 | 83,291 |
| Jul 09 2024 | 19.84 | -0.06 | -0.30% | 19.76 | 19.93 | 19.70 | 49,050 |
| Jul 08 2024 | 19.90 | 0.16 | 0.81% | 19.82 | 20.15 | 19.815 | 79,427 |
| Jul 05 2024 | 19.74 | -0.05 | -0.25% | 19.63 | 19.77 | 19.47 | 73,150 |
| Jul 03 2024 | 19.79 | -0.18 | -0.90% | 20.11 | 20.11 | 19.58 | 86,948 |
| Jul 02 2024 | 19.97 | 0.06 | 0.30% | 20.05 | 20.1999 | 19.69 | 105,311 |
| Jul 01 2024 | 19.91 | -0.07 | -0.35% | 19.97 | 20.02 | 19.55 | 82,847 |
| Jun 28 2024 | 19.98 | -0.36 | -1.77% | 20.44 | 20.44 | 19.705 | 492,248 |
| Jun 27 2024 | 20.34 | 0.92 | 4.74% | 19.54 | 20.34 | 19.44 | 100,984 |
| Jun 26 2024 | 19.42 | -0.42 | -2.12% | 19.69 | 19.80 | 19.32 | 111,229 |
| Jun 25 2024 | 19.84 | 0.17 | 0.86% | 19.58 | 19.86 | 19.56 | 94,773 |
| Jun 24 2024 | 19.67 | 0.59 | 3.09% | 19.19 | 19.84 | 19.06 | 144,791 |
