Liquidity Services, Inc.LQDTNASDAQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/2/2026 | $32.00 | $32.88 | $31.93 | $32.64 | 157,661 |
| 1/30/2026 | $31.85 | $32.15 | $31.51 | $32.00 | 123,707 |
| 1/29/2026 | $31.88 | $32.30 | $31.50 | $32.15 | 123,132 |
| 1/28/2026 | $32.19 | $32.28 | $31.54 | $31.71 | 120,045 |
| 1/27/2026 | $31.67 | $32.21 | $31.54 | $32.00 | 114,943 |
| 1/26/2026 | $31.79 | $32.25 | $31.35 | $31.65 | 110,500 |
| 1/23/2026 | $32.00 | $32.33 | $31.58 | $31.80 | 81,866 |
| 1/22/2026 | $32.00 | $32.61 | $31.88 | $32.00 | 125,646 |
| 1/21/2026 | $31.48 | $31.93 | $31.06 | $31.89 | 187,600 |
| 1/20/2026 | $30.87 | $31.72 | $30.54 | $31.25 | 118,700 |
| 1/16/2026 | $32.16 | $32.26 | $31.30 | $31.30 | 116,500 |
| 1/15/2026 | $31.70 | $32.06 | $31.22 | $31.83 | 121,000 |
| 1/14/2026 | $31.50 | $31.78 | $31.27 | $31.65 | 138,226 |
| 1/13/2026 | $31.78 | $31.85 | $31.24 | $31.71 | 86,901 |
| 1/12/2026 | $31.15 | $31.70 | $30.90 | $31.61 | 141,820 |
| 1/9/2026 | $31.23 | $31.52 | $30.75 | $31.30 | 107,100 |
| 1/8/2026 | $30.72 | $31.47 | $30.20 | $31.22 | 79,261 |
| 1/7/2026 | $31.15 | $31.15 | $30.55 | $30.94 | 95,339 |
| 1/6/2026 | $30.31 | $31.11 | $30.16 | $30.96 | 128,500 |
| 1/5/2026 | $29.45 | $30.78 | $29.11 | $30.68 | 168,000 |
| 1/2/2026 | $30.34 | $30.45 | $29.56 | $29.59 | 278,036 |
| 12/31/2025 | $31.28 | $31.49 | $30.25 | $30.31 | 156,500 |
| 12/30/2025 | $31.68 | $32.18 | $31.36 | $31.41 | 192,500 |
| 12/29/2025 | $31.10 | $31.77 | $30.91 | $31.68 | 144,900 |
| 12/26/2025 | $30.89 | $31.17 | $30.84 | $31.15 | 86,100 |
| 12/24/2025 | $30.97 | $31.20 | $30.51 | $30.86 | 93,000 |
| 12/23/2025 | $30.85 | $31.37 | $30.80 | $30.97 | 134,249 |
| 12/22/2025 | $31.52 | $32.15 | $30.83 | $30.84 | 240,362 |
| 12/19/2025 | $31.62 | $31.75 | $31.08 | $31.54 | 398,645 |
| 12/18/2025 | $31.79 | $31.96 | $31.54 | $31.72 | 190,100 |
| 12/17/2025 | $31.95 | $32.11 | $31.38 | $31.51 | 166,600 |
| 12/16/2025 | $31.94 | $32.16 | $31.30 | $32.01 | 170,819 |
| 12/15/2025 | $32.00 | $32.40 | $31.73 | $31.93 | 180,900 |
| 12/12/2025 | $31.65 | $31.92 | $31.55 | $31.82 | 160,200 |
| 12/11/2025 | $31.69 | $31.91 | $31.48 | $31.71 | 227,900 |
| 12/10/2025 | $30.90 | $31.96 | $30.90 | $31.64 | 186,700 |
| 12/9/2025 | $30.09 | $31.14 | $30.09 | $30.92 | 157,100 |
| 12/8/2025 | $30.27 | $30.45 | $29.94 | $30.13 | 135,100 |
| 12/5/2025 | $29.79 | $30.28 | $29.72 | $30.03 | 134,200 |
| 12/4/2025 | $30.27 | $30.27 | $29.72 | $29.89 | 152,900 |
| 12/3/2025 | $29.57 | $30.34 | $29.55 | $30.17 | 175,100 |
| 12/2/2025 | $29.81 | $30.00 | $29.37 | $29.42 | 124,900 |
| 12/1/2025 | $29.75 | $30.37 | $29.58 | $29.84 | 194,900 |
| 11/28/2025 | $30.11 | $30.35 | $29.57 | $30.04 | 107,800 |
| 11/26/2025 | $30.12 | $30.36 | $30.03 | $30.21 | 265,000 |
| 11/25/2025 | $28.75 | $30.35 | $28.42 | $30.27 | 342,142 |
| 11/24/2025 | $27.91 | $28.92 | $27.80 | $28.78 | 402,341 |
| 11/21/2025 | $25.76 | $27.96 | $25.76 | $27.96 | 470,570 |
| 11/20/2025 | $25.45 | $27.64 | $25.08 | $25.71 | 643,300 |
| 11/19/2025 | $22.55 | $22.89 | $22.42 | $22.68 | 165,900 |
| 11/18/2025 | $22.17 | $22.90 | $22.10 | $22.58 | 307,600 |
| 11/17/2025 | $23.03 | $23.03 | $22.24 | $22.26 | 146,200 |
| 11/14/2025 | $22.96 | $23.20 | $22.72 | $23.18 | 147,216 |
| 11/13/2025 | $23.63 | $23.80 | $23.15 | $23.24 | 187,900 |
| 11/12/2025 | $23.91 | $24.04 | $23.46 | $23.87 | 217,200 |
| 11/11/2025 | $23.32 | $23.88 | $23.11 | $23.75 | 205,925 |
| 11/10/2025 | $22.79 | $23.34 | $22.41 | $23.33 | 138,100 |
| 11/7/2025 | $22.16 | $22.70 | $22.03 | $22.67 | 202,512 |
| 11/6/2025 | $23.39 | $23.54 | $21.67 | $22.16 | 209,602 |
| 11/5/2025 | $23.23 | $23.74 | $23.23 | $23.47 | 172,716 |