LQ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 7, 2026	23.81	23.82	23.79	23.82	23.82	-	8
Oct 6, 2026	23.82	23.82	23.82	23.82	23.82	0.21%	31
Oct 5, 2026	23.77	23.77	23.77	23.77	23.77	0.06%	31
Oct 2, 2026	23.75	23.75	23.75	23.75	23.75	0.06%	19
Oct 1, 2026	23.74	23.74	23.74	23.74	23.74	0.61%	15
Sep 30, 2026	23.69	23.69	23.59	23.59	23.59	0.30%	190
Sep 29, 2026	23.54	23.54	23.52	23.52	23.52	-0.49%	213
Sep 28, 2026	23.77	23.77	23.64	23.64	23.64	-0.96%	272
Sep 25, 2026	23.86	23.86	23.86	23.86	23.86	-0.15%	34
Sep 24, 2026	24.15	24.15	24.15	24.15	23.90	-0.33%	13
Sep 23, 2026	24.25	24.27	24.23	24.23	23.98	-0.40%	641
Sep 22, 2026	24.33	24.33	24.33	24.33	24.08	-0.11%	39
Sep 21, 2026	24.34	24.40	24.34	24.36	24.10	-0.45%	432
Sep 18, 2026	24.47	24.47	24.47	24.47	24.21	-0.18%	13
Sep 17, 2026	24.51	24.51	24.51	24.51	24.26	0.20%	13
Sep 16, 2026	24.63	24.63	24.46	24.46	24.21	-0.45%	4,341
Sep 15, 2026	24.51	24.57	24.51	24.57	24.32	0.57%	364
Sep 14, 2026	24.47	24.53	24.43	24.43	24.18	-0.41%	795
Sep 11, 2026	24.60	24.61	24.53	24.53	24.28	-0.33%	3,655
Sep 10, 2026	24.61	24.61	24.61	24.61	24.36	0.37%	13
Sep 9, 2026	24.54	24.54	24.52	24.52	24.27	0.80%	148
Sep 8, 2026	24.38	24.38	24.33	24.33	24.07	-0.04%	374
Sep 4, 2026	24.34	24.34	24.34	24.34	24.08	-0.23%	13
Sep 3, 2026	24.39	24.39	24.39	24.39	24.14	0.29%	206
Sep 2, 2026	24.32	24.32	24.32	24.32	24.07	0.29%	187
Sep 1, 2026	24.32	24.32	24.25	24.25	24.00	0.23%	835
Aug 31, 2026	24.19	24.19	24.19	24.19	23.94	0.64%	22
Aug 28, 2026	24.20	24.20	24.04	24.04	23.79	-0.97%	312
Aug 27, 2026	24.28	24.28	24.28	24.28	24.02	0.33%	75
Aug 26, 2026	24.21	24.21	24.20	24.20	23.94	-0.28%	176
Aug 25, 2026	24.26	24.26	24.26	24.26	24.01	-0.58%	9
Aug 24, 2026	24.46	24.46	24.41	24.41	24.15	-0.36%	448
Aug 21, 2026	24.49	24.49	24.49	24.49	24.24	0.22%	40
Aug 20, 2026	24.37	24.44	24.37	24.44	24.19	0.41%	1,179
Aug 19, 2026	24.39	24.39	24.34	24.34	24.09	0.83%	421
Aug 18, 2026	24.24	24.24	24.14	24.14	23.89	-0.39%	914
Aug 17, 2026	24.10	24.25	24.10	24.24	23.98	0.77%	2,218
Aug 14, 2026	24.05	24.05	24.05	24.05	23.80	0.12%	7
Aug 13, 2026	24.02	24.12	24.01	24.02	23.77	-0.46%	3,444
Aug 12, 2026	24.10	24.13	24.10	24.13	23.88	0.29%	131
Aug 11, 2026	24.06	24.06	24.06	24.06	23.81	-0.17%	108
Aug 10, 2026	24.10	24.10	24.10	24.10	23.85	1.03%	1,041
Aug 7, 2026	23.87	23.87	23.85	23.86	23.61	0.51%	858
Aug 6, 2026	23.74	23.74	23.74	23.74	23.49	0.43%	26
Aug 5, 2026	23.69	23.70	23.63	23.63	23.39	0.52%	977
Aug 4, 2026	23.53	23.53	23.51	23.51	23.27	-0.23%	278
Aug 3, 2026	23.59	23.59	23.57	23.57	23.32	-0.78%	358
Jul 31, 2026	23.71	23.78	23.71	23.75	23.50	0.36%	1,179
Jul 30, 2026	23.67	23.67	23.67	23.67	23.42	-0.01%	108
Jul 29, 2026	23.68	23.73	23.67	23.67	23.42	0.44%	450