LQD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 5, 2026	108.47	108.79	108.41	108.65	108.65	0.37%	33,609,740
May 4, 2026	108.46	108.47	107.92	108.25	108.25	-0.32%	21,983,926
May 1, 2026	108.55	109.01	108.46	108.60	108.60	-0.23%	34,755,466
Apr 30, 2026	108.89	109.07	108.74	108.85	108.43	0.11%	45,530,729
Apr 29, 2026	109.04	109.04	108.57	108.73	108.31	-0.56%	21,800,933
Apr 28, 2026	109.07	109.34	108.95	109.34	108.91	0.05%	25,603,584
Apr 27, 2026	109.52	109.59	109.20	109.29	108.86	-0.28%	21,833,249
Apr 24, 2026	109.50	109.73	109.32	109.60	109.17	0.07%	23,212,574
Apr 23, 2026	109.80	109.95	109.26	109.52	109.09	-0.27%	25,668,581
Apr 22, 2026	109.96	110.11	109.78	109.82	109.39	0.19%	17,815,119
Apr 21, 2026	109.94	110.03	109.58	109.61	109.18	-0.38%	26,008,051
Apr 20, 2026	110.04	110.12	109.80	110.03	109.60	-0.01%	19,935,941
Apr 17, 2026	110.13	110.29	109.97	110.04	109.61	0.56%	44,767,749
Apr 16, 2026	110.01	110.02	109.41	109.43	109.00	-0.46%	25,833,347
Apr 15, 2026	109.85	109.96	109.76	109.94	109.51	-0.04%	30,074,417
Apr 14, 2026	109.72	110.08	109.67	109.98	109.55	0.33%	29,507,842
Apr 13, 2026	109.14	109.68	109.11	109.62	109.19	0.38%	19,904,151
Apr 10, 2026	109.47	109.55	109.15	109.20	108.77	-0.26%	22,857,036
Apr 9, 2026	109.31	109.79	109.16	109.49	109.06	-	39,122,036
Apr 8, 2026	109.98	110.00	109.29	109.49	109.06	0.39%	63,694,707
Apr 7, 2026	108.86	109.15	108.27	109.07	108.64	0.11%	41,258,923
Apr 6, 2026	108.87	109.26	108.87	108.95	108.53	-0.16%	29,080,523
Apr 2, 2026	108.41	109.25	108.37	109.12	108.69	0.42%	27,148,570
Apr 1, 2026	108.49	108.95	108.49	108.66	108.24	-0.30%	37,445,323
Mar 31, 2026	108.72	109.20	108.60	108.99	108.12	0.63%	57,883,820
Mar 30, 2026	108.44	108.59	108.20	108.31	107.45	0.64%	42,676,995
Mar 27, 2026	107.47	107.87	107.36	107.62	106.76	-0.24%	42,578,566
Mar 26, 2026	108.28	108.58	107.84	107.88	107.02	-0.78%	42,072,736
Mar 25, 2026	109.00	109.05	108.69	108.73	107.86	0.36%	48,616,286
Mar 24, 2026	108.07	108.63	107.95	108.34	107.48	-0.20%	46,515,346
Mar 23, 2026	108.20	108.91	108.05	108.56	107.69	0.66%	54,512,829
Mar 20, 2026	108.69	108.80	107.75	107.85	106.99	-1.23%	66,609,213
Mar 19, 2026	108.31	109.35	108.31	109.19	108.32	0.44%	60,271,159
Mar 18, 2026	109.13	109.32	108.71	108.71	107.84	-0.54%	60,359,968
Mar 17, 2026	109.01	109.33	108.99	109.30	108.43	0.56%	53,953,870
Mar 16, 2026	108.90	109.03	108.56	108.69	107.82	0.48%	65,429,982
Mar 13, 2026	108.79	108.99	108.02	108.17	107.31	-0.37%	54,605,097
Mar 12, 2026	108.96	108.98	108.35	108.57	107.70	-0.54%	72,750,354
Mar 11, 2026	109.64	109.76	109.01	109.16	108.29	-0.82%	66,524,079
Mar 10, 2026	110.40	110.70	110.05	110.06	109.18	-0.69%	71,501,237
Mar 9, 2026	109.84	110.87	109.84	110.82	109.94	0.60%	44,312,125
Mar 6, 2026	109.96	110.52	109.77	110.16	109.28	-0.33%	58,242,933
Mar 5, 2026	110.42	110.60	110.29	110.53	109.65	-0.40%	47,318,951
Mar 4, 2026	110.93	111.17	110.83	110.97	110.08	0.09%	49,023,327
Mar 3, 2026	110.17	111.13	110.17	110.87	109.99	-0.05%	78,775,098
Mar 2, 2026	110.84	110.98	110.68	110.92	110.03	-0.68%	54,854,630
Feb 27, 2026	111.70	111.93	111.66	111.68	110.41	-0.04%	48,343,686
Feb 26, 2026	111.64	111.74	111.54	111.72	110.45	0.06%	33,031,889
Feb 25, 2026	111.60	111.77	111.57	111.65	110.38	-0.03%	33,682,276
Feb 24, 2026	111.63	111.74	111.47	111.68	110.41	-0.03%	37,797,105