El Puerto de Liverpool Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	103.59	103.76	101.40	101.90	101.90	-0.90%	290,975
May 21, 2026	103.66	104.50	102.01	102.83	102.83	-	237,179
May 20, 2026	105.91	106.56	104.27	104.60	102.83	-0.56%	529,055
May 19, 2026	108.00	108.00	104.72	105.19	103.41	-1.91%	1,778,479
May 18, 2026	105.39	108.94	104.45	107.24	105.43	2.74%	806,248
May 15, 2026	102.20	105.97	102.20	104.38	102.61	-0.61%	50,845
May 14, 2026	106.82	108.98	104.00	105.02	103.24	-1.05%	110,749
May 13, 2026	106.44	106.84	105.45	106.13	104.33	0.51%	98,775
May 12, 2026	107.67	108.05	105.50	105.59	103.80	-0.33%	171,326
May 11, 2026	105.56	106.55	104.50	105.94	104.15	0.12%	92,742
May 8, 2026	104.60	106.45	104.50	105.81	104.02	1.79%	179,304
May 7, 2026	103.01	105.73	103.01	103.95	102.19	-0.44%	92,897
May 6, 2026	104.55	105.01	104.05	104.41	102.64	-0.16%	102,843
May 5, 2026	105.60	105.60	102.51	104.58	102.81	0.50%	65,900
May 4, 2026	103.23	105.98	103.11	104.06	102.30	0.60%	182,589
Apr 30, 2026	103.45	104.50	102.36	103.44	101.69	0.05%	463,597
Apr 29, 2026	104.97	104.98	103.00	103.39	101.64	-0.43%	249,815
Apr 28, 2026	105.01	105.79	103.00	103.84	102.08	-1.69%	123,635
Apr 27, 2026	105.01	106.06	105.01	105.63	103.84	-0.10%	41,302
Apr 24, 2026	105.03	106.99	105.00	105.74	103.95	0.27%	160,157
Apr 23, 2026	108.59	108.59	105.10	105.46	103.68	-1.32%	69,810
Apr 22, 2026	107.32	108.67	106.58	106.87	105.06	-0.35%	84,912
Apr 21, 2026	108.43	108.96	106.24	107.25	105.44	-0.94%	164,589
Apr 20, 2026	109.94	110.79	107.99	108.27	106.44	-1.58%	244,521
Apr 17, 2026	109.25	110.46	108.95	110.01	108.15	0.69%	90,587
Apr 16, 2026	109.84	110.48	107.03	109.26	107.41	0.25%	407,319
Apr 15, 2026	107.13	109.60	106.27	108.99	107.15	1.75%	152,707
Apr 14, 2026	107.64	108.00	106.00	107.12	105.31	0.85%	115,640
Apr 13, 2026	108.45	108.45	104.70	106.22	104.42	-1.60%	773,045
Apr 10, 2026	110.49	110.73	107.17	107.95	106.12	-2.09%	123,979
Apr 9, 2026	110.97	111.78	109.86	110.25	108.38	-0.38%	268,184
Apr 8, 2026	110.80	112.38	108.17	110.67	108.80	0.27%	442,743
Apr 7, 2026	110.24	112.42	109.64	110.37	108.50	-0.58%	106,032
Apr 6, 2026	111.00	113.52	110.57	111.01	109.13	0.44%	85,343
Apr 1, 2026	107.20	111.22	107.20	110.52	108.65	2.63%	142,413
Mar 31, 2026	106.00	108.52	106.00	107.69	105.87	0.58%	168,932
Mar 30, 2026	108.21	108.21	106.20	107.07	105.26	0.15%	62,095
Mar 27, 2026	107.57	108.15	106.50	106.91	105.10	-0.10%	1,344,560
Mar 26, 2026	109.27	109.73	106.52	107.02	105.21	-1.95%	602,339
Mar 25, 2026	105.11	109.79	105.11	109.15	107.30	2.70%	244,854
Mar 24, 2026	103.92	107.72	102.02	106.28	104.48	1.02%	373,363
Mar 23, 2026	107.07	107.07	103.05	105.21	103.43	-2.19%	55,424
Mar 20, 2026	104.10	109.00	103.66	107.57	105.75	3.28%	2,005,588
Mar 19, 2026	104.62	104.98	103.40	104.15	102.39	-0.49%	64,644
Mar 18, 2026	104.23	104.94	103.47	104.66	102.89	1.17%	93,242
Mar 17, 2026	101.21	104.30	101.21	103.45	101.70	2.15%	80,883
Mar 13, 2026	101.53	103.10	100.99	101.27	99.56	-2.21%	284,986
Mar 12, 2026	104.26	104.50	103.21	103.56	101.81	-0.70%	190,198
Mar 11, 2026	103.94	104.86	103.52	104.29	102.53	0.77%	170,119
Mar 10, 2026	105.05	105.05	101.02	103.49	101.74	-0.42%	150,333