Liquidity Services, Inc. (LQDT)
NASDAQ: LQDT · Real-Time Price · USD
24.06
-1.45 (-5.68%)
At close: May 12, 2025, 4:00 PM
24.51
+0.45 (1.87%)
After-hours: May 12, 2025, 4:46 PM EDT
Liquidity Services Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 25.95 | 25.95 | 24.38 | 24.71 | - | -3.14% | 506,205 |
| May 9, 2025 | 28.25 | 28.29 | 25.51 | 25.51 | 25.51 | -9.86% | 877,237 |
| May 8, 2025 | 25.63 | 29.24 | 23.93 | 28.30 | 28.30 | -10.24% | 1,468,584 |
| May 7, 2025 | 32.09 | 32.11 | 31.21 | 31.53 | 31.53 | -1.00% | 212,498 |
| May 6, 2025 | 31.25 | 31.91 | 31.03 | 31.85 | 31.85 | 0.70% | 194,514 |
| May 5, 2025 | 31.75 | 31.99 | 31.48 | 31.63 | 31.63 | -1.37% | 148,658 |
| May 2, 2025 | 32.24 | 32.58 | 31.83 | 32.07 | 32.07 | 0.72% | 178,006 |
| May 1, 2025 | 31.63 | 32.13 | 31.35 | 31.84 | 31.84 | 0.19% | 160,698 |
| Apr 30, 2025 | 31.59 | 32.00 | 30.99 | 31.78 | 31.78 | -0.78% | 179,038 |
| Apr 29, 2025 | 31.19 | 32.12 | 31.19 | 32.03 | 32.03 | 2.36% | 145,628 |
| Apr 28, 2025 | 31.71 | 31.75 | 30.88 | 31.29 | 31.29 | -1.36% | 205,415 |
| Apr 25, 2025 | 31.48 | 31.81 | 31.08 | 31.72 | 31.72 | 0.73% | 151,922 |
| Apr 24, 2025 | 31.18 | 31.67 | 30.87 | 31.49 | 31.49 | 0.57% | 168,258 |
| Apr 23, 2025 | 31.51 | 32.40 | 31.17 | 31.31 | 31.31 | 1.92% | 337,119 |
| Apr 22, 2025 | 30.63 | 31.24 | 30.30 | 30.72 | 30.72 | 1.79% | 328,227 |
| Apr 21, 2025 | 30.55 | 30.79 | 29.69 | 30.18 | 30.18 | -2.61% | 221,904 |
| Apr 17, 2025 | 31.05 | 31.52 | 30.89 | 30.99 | 30.99 | -0.03% | 182,082 |
| Apr 16, 2025 | 30.14 | 31.13 | 30.14 | 31.00 | 31.00 | 2.01% | 217,592 |
| Apr 15, 2025 | 29.55 | 30.53 | 29.54 | 30.39 | 30.39 | 2.39% | 372,938 |
| Apr 14, 2025 | 30.25 | 30.25 | 29.34 | 29.68 | 29.68 | 0.20% | 237,330 |
| Apr 11, 2025 | 29.95 | 30.24 | 29.18 | 29.62 | 29.62 | -0.97% | 200,881 |
| Apr 10, 2025 | 29.73 | 30.23 | 29.33 | 29.91 | 29.91 | -2.00% | 227,057 |
| Apr 9, 2025 | 27.88 | 31.26 | 27.87 | 30.52 | 30.52 | 7.39% | 543,635 |
| Apr 8, 2025 | 29.45 | 29.59 | 27.93 | 28.42 | 28.42 | -1.35% | 357,016 |
| Apr 7, 2025 | 28.00 | 30.09 | 27.00 | 28.81 | 28.81 | -2.17% | 614,916 |
| Apr 4, 2025 | 29.54 | 30.86 | 29.16 | 29.45 | 29.45 | -5.06% | 418,364 |
| Apr 3, 2025 | 29.62 | 31.60 | 29.21 | 31.02 | 31.02 | -2.02% | 613,980 |
| Apr 2, 2025 | 31.02 | 32.33 | 31.02 | 31.66 | 31.66 | 0.32% | 360,043 |
| Apr 1, 2025 | 30.84 | 31.78 | 30.34 | 31.56 | 31.56 | 1.77% | 235,603 |
| Mar 31, 2025 | 30.52 | 31.43 | 30.50 | 31.01 | 31.01 | -1.21% | 589,649 |
| Mar 28, 2025 | 31.13 | 31.40 | 30.49 | 31.39 | 31.39 | 0.67% | 298,640 |
| Mar 27, 2025 | 31.57 | 31.67 | 30.91 | 31.18 | 31.18 | -2.04% | 238,831 |
| Mar 26, 2025 | 32.66 | 32.97 | 31.70 | 31.83 | 31.83 | -2.54% | 195,067 |
| Mar 25, 2025 | 32.85 | 33.21 | 32.61 | 32.66 | 32.66 | -0.21% | 201,649 |
| Mar 24, 2025 | 32.23 | 32.87 | 31.45 | 32.73 | 32.73 | 3.58% | 371,506 |
| Mar 21, 2025 | 30.38 | 31.66 | 30.33 | 31.60 | 31.60 | 2.27% | 859,193 |
| Mar 20, 2025 | 30.04 | 31.11 | 30.04 | 30.90 | 30.90 | 0.98% | 199,486 |
| Mar 19, 2025 | 29.57 | 30.69 | 29.23 | 30.60 | 30.60 | 3.94% | 257,844 |
| Mar 18, 2025 | 29.60 | 29.70 | 28.93 | 29.44 | 29.44 | -1.64% | 164,339 |
| Mar 17, 2025 | 29.90 | 30.11 | 29.02 | 29.93 | 29.93 | 0.34% | 338,716 |
| Mar 14, 2025 | 30.18 | 30.18 | 29.49 | 29.83 | 29.83 | 1.95% | 171,631 |
| Mar 13, 2025 | 29.75 | 29.95 | 28.94 | 29.26 | 29.26 | -1.45% | 152,139 |
| Mar 12, 2025 | 30.43 | 30.80 | 29.46 | 29.69 | 29.69 | -0.54% | 406,544 |
| Mar 11, 2025 | 29.51 | 30.30 | 29.43 | 29.85 | 29.85 | 1.19% | 333,408 |
| Mar 10, 2025 | 30.46 | 30.79 | 29.02 | 29.50 | 29.50 | -4.41% | 382,736 |
| Mar 7, 2025 | 29.96 | 31.16 | 29.93 | 30.86 | 30.86 | 0.75% | 471,863 |
| Mar 6, 2025 | 31.43 | 32.04 | 30.44 | 30.63 | 30.63 | -3.80% | 246,468 |
| Mar 5, 2025 | 31.80 | 32.11 | 31.02 | 31.84 | 31.84 | -0.03% | 333,586 |
| Mar 4, 2025 | 30.97 | 31.95 | 30.70 | 31.85 | 31.85 | 0.82% | 407,845 |
| Mar 3, 2025 | 33.31 | 33.50 | 31.47 | 31.59 | 31.59 | -5.65% | 362,269 |