LQD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 2, 2026	102.37	102.55	101.70	101.83	101.83	-0.20%	48,964,877
Oct 1, 2026	101.43	102.23	101.20	102.03	102.03	0.28%	48,204,183
Sep 30, 2026	102.52	102.56	102.06	102.18	101.74	-0.22%	45,999,669
Sep 29, 2026	102.60	102.60	102.04	102.41	101.97	-0.06%	55,436,432
Sep 28, 2026	102.54	102.70	102.18	102.47	102.03	-0.72%	44,667,493
Sep 25, 2026	103.17	103.27	102.74	103.21	102.77	0.06%	44,044,246
Sep 24, 2026	103.85	103.99	103.11	103.15	102.71	-0.71%	40,152,530
Sep 23, 2026	104.86	104.91	103.68	103.89	103.44	-1.14%	35,099,904
Sep 22, 2026	105.12	105.19	104.89	105.09	104.64	-	23,657,621
Sep 21, 2026	105.04	105.11	104.89	105.09	104.64	0.37%	23,076,563
Sep 18, 2026	104.79	104.82	104.54	104.70	104.25	-0.44%	29,164,795
Sep 17, 2026	105.01	105.16	104.90	105.16	104.71	0.68%	29,644,684
Sep 16, 2026	104.61	105.07	104.39	104.45	104.00	0.16%	39,080,930
Sep 15, 2026	104.20	104.34	104.15	104.28	103.83	-0.02%	30,710,083
Sep 14, 2026	104.25	104.65	104.05	104.30	103.85	-0.02%	30,889,377
Sep 11, 2026	104.80	104.87	104.31	104.32	103.87	-0.04%	27,934,382
Sep 10, 2026	104.74	104.83	104.33	104.36	103.91	-0.90%	35,685,364
Sep 9, 2026	105.42	105.53	105.08	105.31	104.86	-0.16%	34,130,852
Sep 8, 2026	105.73	105.73	105.32	105.48	105.03	-	19,467,337
Sep 4, 2026	105.56	105.68	105.47	105.48	105.03	-0.02%	20,428,905
Sep 3, 2026	105.70	105.77	105.47	105.50	105.05	0.14%	16,263,215
Sep 2, 2026	105.38	105.42	105.20	105.35	104.90	0.12%	26,691,235
Sep 1, 2026	105.52	105.72	105.21	105.22	104.77	-0.52%	34,399,660
Aug 31, 2026	106.20	106.24	106.01	106.21	105.31	-0.13%	29,345,530
Aug 28, 2026	106.75	106.95	106.31	106.35	105.45	-0.36%	27,002,352
Aug 27, 2026	106.78	106.86	106.63	106.73	105.83	-0.05%	21,807,269
Aug 26, 2026	106.70	106.80	106.59	106.78	105.88	-0.07%	19,195,713
Aug 25, 2026	106.61	106.89	106.51	106.86	105.96	0.64%	30,966,766
Aug 24, 2026	106.12	106.33	106.10	106.18	105.28	0.25%	23,581,901
Aug 21, 2026	105.97	106.02	105.82	105.92	105.02	-0.13%	24,263,689
Aug 20, 2026	106.03	106.30	105.96	106.06	105.16	-0.48%	26,597,591
Aug 19, 2026	106.54	106.63	106.29	106.57	105.67	0.69%	37,259,697
Aug 18, 2026	105.49	105.91	105.42	105.84	104.95	0.13%	33,979,518
Aug 17, 2026	105.96	106.02	105.67	105.70	104.81	-0.40%	25,578,747
Aug 14, 2026	106.39	106.44	106.02	106.12	105.22	-0.40%	29,528,365
Aug 13, 2026	106.60	106.86	106.51	106.55	105.65	0.41%	25,741,084
Aug 12, 2026	106.35	106.39	106.09	106.12	105.22	0.12%	23,031,548
Aug 11, 2026	106.17	106.28	105.96	105.99	105.09	0.03%	24,716,772
Aug 10, 2026	106.27	106.33	105.93	105.96	105.06	-0.55%	26,021,656
Aug 7, 2026	106.70	106.74	106.41	106.55	105.65	0.18%	22,804,084
Aug 6, 2026	106.42	106.51	106.25	106.36	105.46	-0.36%	32,079,935
Aug 5, 2026	106.76	106.94	106.62	106.74	105.84	-0.02%	24,602,333
Aug 4, 2026	106.53	106.78	106.48	106.76	105.86	0.61%	30,075,956
Aug 3, 2026	106.01	106.25	105.96	106.11	105.21	0.30%	30,003,237
Jul 31, 2026	106.24	106.35	106.00	106.25	104.90	-0.15%	40,904,020
Jul 30, 2026	106.35	106.55	106.30	106.41	105.06	0.18%	30,975,681
Jul 29, 2026	106.72	106.80	106.15	106.22	104.87	-0.57%	44,523,240
Jul 28, 2026	106.62	106.94	106.57	106.83	105.47	0.30%	23,347,608
Jul 27, 2026	106.56	106.62	106.43	106.51	105.15	0.26%	33,698,062
Jul 24, 2026	106.08	106.49	106.08	106.23	104.88	-0.03%	27,980,051