LQDT(LQDT)
LQDT
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 10/13/2026 | $43.60 | $44.31 | $43.28 | $43.96 | 229,324 |
| 10/12/2026 | $43.17 | $43.83 | $43.05 | $43.39 | 239,003 |
| 10/9/2026 | $42.15 | $43.18 | $41.99 | $43.13 | 199,700 |
| 10/8/2026 | $41.20 | $42.24 | $41.20 | $42.13 | 239,100 |
| 10/7/2026 | $41.23 | $41.83 | $40.89 | $41.30 | 578,522 |
| 10/6/2026 | $43.23 | $43.31 | $41.45 | $41.51 | 234,300 |
| 10/5/2026 | $43.35 | $43.81 | $42.97 | $43.22 | 292,300 |
| 10/2/2026 | $44.75 | $45.00 | $42.87 | $43.23 | 383,800 |
| 10/1/2026 | $42.75 | $44.53 | $42.59 | $43.64 | 351,173 |
| 9/30/2026 | $43.44 | $43.68 | $42.77 | $42.83 | 273,719 |
| 9/29/2026 | $43.25 | $43.81 | $42.80 | $43.31 | 192,784 |
| 9/28/2026 | $43.34 | $43.83 | $43.19 | $43.33 | 239,418 |
| 9/25/2026 | $43.50 | $43.98 | $43.14 | $43.61 | 211,428 |
| 9/24/2026 | $42.64 | $43.43 | $42.38 | $43.40 | 236,900 |
| 9/23/2026 | $42.60 | $43.14 | $42.31 | $42.72 | 142,900 |
| 9/22/2026 | $43.31 | $43.47 | $42.65 | $42.93 | 192,423 |
| 9/21/2026 | $43.23 | $43.72 | $42.74 | $42.83 | 178,700 |
| 9/18/2026 | $42.96 | $42.98 | $42.10 | $42.88 | 574,900 |
| 9/17/2026 | $43.69 | $43.77 | $42.21 | $43.18 | 316,300 |
| 9/16/2026 | $43.44 | $43.79 | $42.99 | $43.17 | 164,603 |
| 9/15/2026 | $43.04 | $43.65 | $42.70 | $43.38 | 257,836 |
| 9/14/2026 | $42.57 | $43.32 | $42.35 | $43.04 | 124,618 |
| 9/11/2026 | $42.00 | $42.70 | $41.90 | $42.49 | 112,212 |
| 9/10/2026 | $41.18 | $41.85 | $41.18 | $41.49 | 145,200 |
| 9/9/2026 | $41.48 | $41.82 | $41.01 | $41.38 | 167,438 |
| 9/8/2026 | $41.81 | $41.92 | $40.74 | $41.65 | 301,114 |
| 9/4/2026 | $40.50 | $42.30 | $39.88 | $42.11 | 182,827 |
| 9/3/2026 | $39.83 | $40.56 | $39.42 | $40.50 | 236,300 |
| 9/2/2026 | $39.45 | $40.43 | $39.03 | $39.39 | 283,600 |
| 9/1/2026 | $41.27 | $41.59 | $38.49 | $39.33 | 406,300 |
| 8/31/2026 | $41.57 | $42.69 | $41.29 | $41.68 | 190,200 |
| 8/28/2026 | $41.85 | $41.91 | $41.00 | $41.48 | 204,326 |
| 8/27/2026 | $41.89 | $42.78 | $41.44 | $41.79 | 275,800 |
| 8/26/2026 | $43.30 | $43.59 | $41.75 | $41.89 | 170,500 |
| 8/25/2026 | $43.25 | $43.73 | $42.94 | $43.12 | 107,300 |
| 8/24/2026 | $43.27 | $43.75 | $42.94 | $43.23 | 123,000 |
| 8/21/2026 | $43.02 | $43.40 | $42.52 | $43.27 | 162,548 |
| 8/20/2026 | $43.03 | $43.43 | $42.54 | $42.75 | 113,405 |
| 8/19/2026 | $43.43 | $44.09 | $43.40 | $43.58 | 153,020 |
| 8/18/2026 | $42.98 | $43.32 | $42.38 | $43.26 | 263,600 |
| 8/17/2026 | $43.19 | $43.65 | $42.65 | $42.71 | 254,229 |
| 8/14/2026 | $43.04 | $43.53 | $42.93 | $43.47 | 106,205 |
| 8/13/2026 | $43.22 | $43.38 | $41.89 | $42.94 | 321,122 |
| 8/12/2026 | $41.72 | $43.17 | $41.72 | $43.11 | 226,500 |
| 8/11/2026 | $41.11 | $41.95 | $40.48 | $41.78 | 189,910 |
| 8/10/2026 | $42.16 | $42.96 | $40.27 | $40.91 | 359,432 |
| 8/7/2026 | $42.04 | $43.34 | $41.20 | $42.06 | 315,000 |
| 8/6/2026 | $40.00 | $43.82 | $40.00 | $42.01 | 545,344 |
| 8/5/2026 | $38.35 | $39.25 | $37.24 | $37.54 | 184,800 |
| 8/4/2026 | $39.35 | $39.68 | $37.88 | $38.24 | 288,300 |
| 8/3/2026 | $39.00 | $40.03 | $38.75 | $39.30 | 194,625 |
| 7/31/2026 | $38.10 | $39.09 | $37.44 | $38.98 | 163,900 |
| 7/30/2026 | $38.32 | $38.41 | $37.88 | $38.17 | 135,715 |
| 7/29/2026 | $39.20 | $39.36 | $38.15 | $38.45 | 200,156 |
| 7/28/2026 | $39.39 | $39.77 | $39.13 | $39.33 | 185,008 |
| 7/27/2026 | $38.03 | $38.98 | $37.99 | $38.96 | 112,174 |
| 7/24/2026 | $37.73 | $38.29 | $37.33 | $37.56 | 183,620 |
| 7/23/2026 | $37.76 | $37.92 | $37.35 | $37.47 | 165,700 |
| 7/22/2026 | $38.76 | $39.10 | $37.96 | $38.35 | 134,100 |
| 7/21/2026 | $38.51 | $39.00 | $38.24 | $38.83 | 170,700 |
| 7/20/2026 | $39.57 | $40.34 | $38.70 | $38.77 | 126,840 |
| 7/17/2026 | $40.63 | $41.28 | $39.15 | $39.52 | 369,300 |
| 7/16/2026 | $39.72 | $41.25 | $39.72 | $41.02 | 500,107 |
Latest close Refreshed daily after the closeAbout this data
Explore More
Industrial Stocks
More Industrials stocks
Stock Comparison
Compare equities side by side
52-Week Highs Breakout
Stocks breaking to new annual highs
52-Week Lows Oversold
S&P 500 oversold value screener
Trending Momentum
Relative strength momentum leaders
Earnings Calendar
Upcoming earnings dates & reports
S&P 500 Screener
Filter and sort all 500 stocks
Market Movers
Today's biggest gainers and losers
Market Heatmap
Visual sector performance