Liquidity Services Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	35.87	35.99	34.25	34.31	34.31	-3.46%	385,587
Feb 20, 2025	35.38	35.60	34.59	35.54	35.54	-0.11%	318,916
Feb 19, 2025	36.05	36.33	35.37	35.58	35.58	-2.06%	416,007
Feb 18, 2025	36.76	37.34	35.81	36.33	36.33	-0.41%	637,850
Feb 14, 2025	35.85	36.64	35.80	36.48	36.48	2.16%	332,857
Feb 13, 2025	35.57	36.03	34.44	35.71	35.71	0.45%	371,718
Feb 12, 2025	34.00	35.88	33.03	35.55	35.55	3.52%	537,672
Feb 11, 2025	33.41	34.74	33.41	34.34	34.34	1.60%	581,635
Feb 10, 2025	33.33	35.08	32.61	33.80	33.80	3.33%	745,451
Feb 7, 2025	33.12	33.80	32.44	32.71	32.71	-1.24%	477,823
Feb 6, 2025	39.72	39.72	33.03	33.12	33.12	3.99%	667,302
Feb 5, 2025	31.85	32.24	31.67	31.85	31.85	0.19%	347,989
Feb 4, 2025	33.36	33.73	31.75	31.79	31.79	-4.91%	291,099
Feb 3, 2025	33.82	34.54	33.31	33.43	33.43	-3.52%	408,426
Jan 31, 2025	37.35	37.35	34.55	34.65	34.65	-7.10%	407,104
Jan 30, 2025	37.31	37.46	36.63	37.30	37.30	0.73%	324,356
Jan 29, 2025	37.81	38.08	36.99	37.03	37.03	-1.54%	221,292
Jan 28, 2025	36.52	37.70	36.51	37.61	37.61	3.13%	195,450
Jan 27, 2025	36.52	36.78	35.74	36.47	36.47	-0.92%	298,978
Jan 24, 2025	36.10	36.92	36.00	36.81	36.81	1.97%	263,371
Jan 23, 2025	35.79	36.17	35.33	36.10	36.10	0.64%	178,412
Jan 22, 2025	35.50	36.64	35.50	35.87	35.87	-0.11%	395,479
Jan 21, 2025	35.02	35.97	34.47	35.91	35.91	3.91%	330,781
Jan 17, 2025	34.64	34.72	33.86	34.56	34.56	0.32%	192,361
Jan 16, 2025	35.99	36.11	34.45	34.45	34.45	-3.61%	165,053
Jan 15, 2025	35.00	35.83	34.88	35.74	35.74	3.44%	305,256
Jan 14, 2025	33.28	34.56	33.28	34.55	34.55	4.16%	281,541
Jan 13, 2025	32.64	33.36	32.15	33.17	33.17	0.48%	202,274
Jan 10, 2025	33.60	33.70	32.68	33.01	33.01	-2.90%	158,229
Jan 8, 2025	33.97	34.27	33.13	34.00	34.00	0.04%	237,934
Jan 7, 2025	32.80	34.45	32.80	33.98	33.98	4.20%	309,142
Jan 6, 2025	32.38	32.66	32.13	32.61	32.61	0.99%	180,535
Jan 3, 2025	32.22	32.43	31.70	32.29	32.29	1.03%	107,151
Jan 2, 2025	32.48	32.72	31.36	31.96	31.96	-1.02%	244,534
Dec 31, 2024	32.72	33.00	32.10	32.29	32.29	-0.55%	138,989
Dec 30, 2024	31.91	32.57	31.03	32.47	32.47	1.25%	128,430
Dec 27, 2024	32.34	32.57	31.70	32.07	32.07	-1.54%	158,715
Dec 26, 2024	31.43	32.71	31.31	32.57	32.57	2.68%	155,157
Dec 24, 2024	31.03	31.72	31.00	31.72	31.72	1.67%	88,044
Dec 23, 2024	31.15	31.90	30.80	31.20	31.20	0.78%	259,844
Dec 20, 2024	30.92	31.78	30.43	30.96	30.96	-1.43%	1,436,965
Dec 19, 2024	31.27	32.45	30.86	31.41	31.41	1.01%	391,564
Dec 18, 2024	31.23	31.68	30.47	31.10	31.10	-0.21%	369,155
Dec 17, 2024	32.81	32.90	30.27	31.16	31.16	-6.45%	674,878
Dec 16, 2024	36.00	36.00	32.52	33.31	33.31	-6.27%	1,092,195
Dec 13, 2024	34.70	35.80	33.40	35.54	35.54	5.59%	1,009,642
Dec 12, 2024	31.00	34.89	28.89	33.66	33.66	30.72%	1,474,054
Dec 11, 2024	25.46	26.24	25.39	25.75	25.75	2.39%	329,160
Dec 10, 2024	24.91	25.46	24.79	25.15	25.15	1.04%	180,725
Dec 9, 2024	24.92	25.08	24.77	24.89	24.89	0.61%	191,480
Dec 6, 2024	25.39	25.45	24.72	24.74	24.74	-2.48%	204,873
Dec 5, 2024	25.46	25.67	25.26	25.37	25.37	-0.63%	139,907
Dec 4, 2024	25.78	25.97	25.45	25.53	25.53	-1.05%	194,133
Dec 3, 2024	25.90	26.15	25.73	25.80	25.80	-0.27%	143,065
Dec 2, 2024	25.69	25.92	25.17	25.87	25.87	1.17%	159,571
Nov 29, 2024	25.60	25.73	25.51	25.57	25.57	0.08%	43,721
Nov 27, 2024	25.79	25.80	25.35	25.55	25.55	-0.16%	61,103
Nov 26, 2024	25.50	25.77	25.36	25.59	25.59	0.31%	106,699
Nov 25, 2024	25.65	25.85	25.44	25.51	25.51	0.43%	123,321
Nov 22, 2024	25.38	25.55	25.25	25.40	25.40	0.87%	157,262
Nov 21, 2024	25.07	25.44	24.74	25.18	25.18	0.72%	118,199
Nov 20, 2024	25.30	25.45	24.95	25.00	25.00	-1.38%	178,876
Nov 19, 2024	25.15	25.52	24.95	25.35	25.35	0.04%	98,613
Nov 18, 2024	24.89	25.41	24.89	25.34	25.34	1.77%	136,490
Nov 15, 2024	25.11	25.25	24.73	24.90	24.90	-0.44%	172,268
Nov 14, 2024	25.36	25.36	24.85	25.01	25.01	-1.03%	91,896
Nov 13, 2024	25.64	25.79	25.17	25.27	25.27	-0.75%	152,369
Nov 12, 2024	25.18	25.53	24.90	25.46	25.46	1.19%	154,064
Nov 11, 2024	24.67	25.27	24.67	25.16	25.16	2.19%	136,482
Nov 8, 2024	24.22	24.69	24.22	24.62	24.62	1.36%	119,690
Nov 7, 2024	23.87	24.40	23.87	24.29	24.29	1.21%	169,740
Nov 6, 2024	23.20	24.03	23.15	24.00	24.00	7.96%	184,623
Nov 5, 2024	21.85	22.25	21.85	22.23	22.23	1.69%	90,408
Nov 4, 2024	21.59	21.94	21.34	21.86	21.86	1.25%	167,460
Nov 1, 2024	21.61	21.83	21.53	21.59	21.59	0.05%	70,092
Oct 31, 2024	21.62	21.67	21.40	21.58	21.58	-0.19%	67,315
Oct 30, 2024	21.36	21.78	21.36	21.62	21.62	1.03%	143,361
Oct 29, 2024	21.53	21.79	21.38	21.40	21.40	-1.56%	114,064
Oct 28, 2024	21.73	21.98	21.65	21.74	21.74	0.60%	72,730
Oct 25, 2024	21.67	21.79	21.23	21.61	21.61	0.28%	129,280
Oct 24, 2024	21.71	21.74	21.32	21.55	21.55	-0.55%	68,909
Oct 23, 2024	21.86	22.20	21.57	21.67	21.67	-1.54%	38,855
Oct 22, 2024	22.00	22.08	21.82	22.01	22.01	-0.59%	113,516
Oct 21, 2024	22.15	22.44	22.06	22.14	22.14	-	47,630
Oct 18, 2024	22.85	22.85	22.00	22.14	22.14	-2.94%	113,346
Oct 17, 2024	22.72	22.93	22.66	22.81	22.81	0.35%	60,148
Oct 16, 2024	22.78	22.91	22.68	22.73	22.73	0.80%	42,158
Oct 15, 2024	22.61	22.92	22.55	22.55	22.55	-0.22%	74,541
Oct 14, 2024	22.49	22.62	22.29	22.60	22.60	0.44%	54,246
Oct 11, 2024	21.87	22.59	21.82	22.50	22.50	2.88%	53,394
Oct 10, 2024	21.85	22.00	21.72	21.87	21.87	-0.86%	39,089
Oct 9, 2024	22.00	22.33	21.92	22.06	22.06	0.32%	42,144
Oct 8, 2024	21.88	22.05	21.85	21.99	21.99	1.01%	215,510
Oct 7, 2024	22.04	22.04	21.67	21.77	21.77	-1.85%	40,351
Oct 4, 2024	22.11	22.28	21.97	22.18	22.18	1.00%	37,915
Oct 3, 2024	22.10	22.10	21.74	21.96	21.96	-0.54%	50,914
Oct 2, 2024	22.39	22.52	22.03	22.08	22.08	-1.65%	50,323
Oct 1, 2024	22.77	22.78	22.18	22.45	22.45	-1.54%	74,715
Sep 30, 2024	22.37	22.86	22.04	22.80	22.80	1.65%	102,950
Sep 27, 2024	22.43	22.69	22.18	22.43	22.43	0.95%	78,048