Liquidia Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 31, 2025	34.13	35.20	33.92	34.49	34.49	0.17%	944,681
Dec 30, 2025	34.76	35.03	34.09	34.43	34.43	-0.92%	1,007,308
Dec 29, 2025	34.28	35.24	34.28	34.75	34.75	0.99%	813,510
Dec 26, 2025	36.24	36.24	34.37	34.41	34.41	-3.86%	667,110
Dec 24, 2025	35.41	36.41	35.13	35.79	35.79	1.56%	409,528
Dec 23, 2025	35.60	36.09	35.06	35.24	35.24	-1.51%	627,369
Dec 22, 2025	35.24	36.11	34.60	35.78	35.78	3.62%	953,984
Dec 19, 2025	33.63	35.17	33.63	34.53	34.53	2.55%	1,853,947
Dec 18, 2025	34.50	34.95	33.45	33.67	33.67	-1.06%	745,267
Dec 17, 2025	35.03	35.26	33.95	34.03	34.03	-3.49%	910,151
Dec 16, 2025	33.94	35.40	33.63	35.26	35.26	3.13%	1,352,827
Dec 15, 2025	33.66	34.68	33.51	34.19	34.19	2.43%	1,009,450
Dec 12, 2025	32.71	33.75	32.65	33.38	33.38	2.42%	928,118
Dec 11, 2025	32.68	33.48	32.11	32.59	32.59	-0.28%	930,177
Dec 10, 2025	33.90	34.55	32.40	32.68	32.68	-4.00%	1,524,700
Dec 9, 2025	34.97	35.54	33.97	34.04	34.04	-2.77%	948,296
Dec 8, 2025	34.21	35.23	33.50	35.01	35.01	1.74%	1,420,956
Dec 5, 2025	34.12	34.75	33.38	34.41	34.41	1.44%	1,023,398
Dec 4, 2025	33.53	34.08	33.00	33.92	33.92	0.53%	881,178
Dec 3, 2025	30.98	33.84	30.50	33.74	33.74	9.58%	2,057,192
Dec 2, 2025	31.96	32.19	30.60	30.79	30.79	-3.93%	1,618,552
Dec 1, 2025	32.19	32.31	31.55	32.05	32.05	-1.78%	1,089,775
Nov 28, 2025	31.90	32.66	31.72	32.63	32.63	2.87%	681,318
Nov 26, 2025	32.20	32.80	31.51	31.72	31.72	-1.67%	1,863,867
Nov 25, 2025	30.57	32.41	30.00	32.26	32.26	8.00%	2,202,972
Nov 24, 2025	29.11	29.91	28.00	29.87	29.87	2.61%	1,874,900
Nov 21, 2025	28.06	29.51	27.76	29.11	29.11	1.93%	2,174,215
Nov 20, 2025	30.15	30.50	28.19	28.56	28.56	-3.64%	2,416,676
Nov 19, 2025	30.21	30.21	29.00	29.64	29.64	-1.85%	2,218,335
Nov 18, 2025	28.04	30.88	27.94	30.20	30.20	6.34%	4,384,516
Nov 17, 2025	28.04	28.98	27.67	28.40	28.40	1.28%	1,417,196
Nov 14, 2025	26.40	29.17	26.40	28.04	28.04	4.08%	2,042,342
Nov 13, 2025	28.61	28.94	26.88	26.94	26.94	-4.84%	2,039,812
Nov 12, 2025	27.98	28.37	26.60	28.31	28.31	1.91%	1,999,282
Nov 11, 2025	27.05	27.92	26.64	27.78	27.78	1.91%	2,359,510
Nov 10, 2025	26.38	28.09	26.38	27.26	27.26	4.48%	2,653,425
Nov 7, 2025	25.47	26.16	24.95	26.09	26.09	1.91%	1,824,724
Nov 6, 2025	26.38	26.71	25.40	25.60	25.60	-3.10%	1,792,743
Nov 5, 2025	27.12	27.90	25.89	26.42	26.42	-5.34%	2,871,301
Nov 4, 2025	24.74	29.02	24.74	27.91	27.91	10.67%	5,433,147
Nov 3, 2025	27.12	27.23	22.21	25.22	25.22	3.53%	7,284,048
Oct 31, 2025	23.39	24.72	23.04	24.36	24.36	5.00%	3,088,521
Oct 30, 2025	22.27	23.59	22.26	23.20	23.20	3.34%	1,703,624
Oct 29, 2025	23.30	23.94	22.05	22.45	22.45	-3.02%	2,790,842
Oct 28, 2025	22.87	24.38	22.56	23.15	23.15	1.71%	2,510,893
Oct 27, 2025	22.60	23.24	22.44	22.76	22.76	1.70%	1,427,898
Oct 24, 2025	22.45	22.73	22.10	22.38	22.38	1.63%	1,008,142
Oct 23, 2025	22.29	22.84	21.94	22.02	22.02	-1.43%	1,635,900
Oct 22, 2025	23.33	23.82	22.08	22.34	22.34	-5.30%	2,274,361
Oct 21, 2025	24.26	24.85	23.59	23.59	23.59	-3.48%	1,676,184