Liquidity Services, Inc. - LQDT - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	31.69	31.85	31.85	32	31.19	102,941
February 19, 2026	31.55	31.78	31.78	32.02	31.34	176,700
February 18, 2026	31.01	31.74	31.74	31.81	30.67	144,900
February 17, 2026	30.86	30.99	30.99	31.35	30.28	245,723
February 13, 2026	30.65	30.73	30.73	30.95	30.26	215,128
February 12, 2026	31.55	30.27	30.27	32	29.67	178,300
February 11, 2026	32.93	31.43	31.43	33.23	31.11	169,732
February 10, 2026	32.86	32.93	32.93	33.61	32.77	229,450
February 09, 2026	32.82	33.19	33.19	33.28	32.6	213,800
February 06, 2026	32.57	32.51	32.51	33.19	32.18	221,000
February 05, 2026	32.12	32.95	32.95	33.47	32.05	339,711
February 04, 2026	31.68	31.47	31.47	31.76	30.67	192,393
February 03, 2026	32.52	31.5	31.5	32.62	30.99	145,132
February 02, 2026	32	32.64	32.64	32.88	31.93	157,909
January 30, 2026	31.85	32	32	32.15	31.51	123,707
January 29, 2026	31.88	32.15	32.15	32.3	31.5	123,132
January 28, 2026	32.19	31.71	31.71	32.28	31.54	120,045
January 27, 2026	31.67	32	32	32.21	31.54	114,943
January 26, 2026	31.79	31.65	31.65	32.25	31.35	110,500
January 23, 2026	32	31.8	31.8	32.33	31.58	81,866
January 22, 2026	32	32	32	32.61	31.88	123,504
January 21, 2026	31.48	31.89	31.89	31.93	31.06	187,600
January 20, 2026	30.87	31.25	31.25	31.72	30.54	118,700
January 16, 2026	32.16	31.3	31.3	32.26	31.3	116,500
January 15, 2026	31.7	31.83	31.83	32.06	31.22	121,000
January 14, 2026	31.5	31.65	31.65	31.78	31.27	138,226
January 13, 2026	31.57	31.71	31.71	31.85	31.24	56,601
January 12, 2026	31.15	31.61	31.61	31.7	30.9	141,820
January 09, 2026	31.19	31.3	31.3	31.52	30.75	105,740
January 08, 2026	30.72	31.22	31.22	31.47	30.2	79,261
January 07, 2026	31	30.94	30.94	31.15	30.5	89,109
January 06, 2026	30.31	30.96	30.96	31.11	30.16	128,500
January 05, 2026	29.45	30.68	30.68	30.78	29.11	168,000
January 02, 2026	30.34	29.59	29.59	30.45	29.56	278,036
December 31, 2025	31.28	30.31	30.31	31.49	30.25	156,500
December 30, 2025	31.68	31.41	31.41	32.18	31.36	192,500
December 29, 2025	31.1	31.68	31.68	31.77	30.91	144,900
December 26, 2025	30.89	31.15	31.15	31.17	30.84	86,100
December 24, 2025	30.97	30.86	30.86	31.2	30.51	93,000
December 23, 2025	30.85	30.97	30.97	31.37	30.8	133,034
December 22, 2025	31.52	30.84	30.84	32.15	30.83	240,362
December 19, 2025	31.62	31.54	31.54	31.75	31.08	398,645
December 18, 2025	31.79	31.72	31.72	31.96	31.54	190,100
December 17, 2025	31.95	31.51	31.51	32.11	31.38	166,600
December 16, 2025	31.94	32.01	32.01	32.16	31.3	162,619
December 15, 2025	32	31.93	31.93	32.4	31.73	180,900
December 12, 2025	31.65	31.82	31.82	31.92	31.55	160,180
December 11, 2025	31.69	31.71	31.71	31.91	31.48	227,900
December 10, 2025	30.9	31.64	31.64	31.96	30.9	186,700
December 09, 2025	30.09	30.92	30.92	31.14	30.09	157,100
December 08, 2025	30.27	30.13	30.13	30.45	29.94	135,100
December 05, 2025	29.79	30.03	30.03	30.28	29.72	134,200
December 04, 2025	30.27	29.89	29.89	30.27	29.72	146,421
December 03, 2025	29.57	30.17	30.17	30.34	29.55	175,100
December 02, 2025	29.81	29.42	29.42	30	29.37	124,900
December 01, 2025	29.75	29.84	29.84	30.37	29.58	194,900
November 28, 2025	30.11	30.04	30.04	30.35	29.57	107,800
November 26, 2025	30.12	30.21	30.21	30.36	30.03	265,000
November 25, 2025	28.75	30.27	30.27	30.35	28.42	342,142
November 24, 2025	27.91	28.78	28.78	28.92	27.8	402,341

Liquidity Services, Inc. (LQDT) NASDAQ