NASDAQ:LQDT | Historical Stock Price | LIQUIDITY SERVICES INC

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2006-02-27 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$3.01$5.59$10.38$19.27$35.76$66.392006-02-272026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2012

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2012-12-31$40.86$40.86458,100——
2012-12-28$39.91$39.91568,700——
2012-12-27$39.07$39.07396,900——
2012-12-26$39.33$39.33291,800——
2012-12-24$39.20$39.20131,700——
2012-12-21$39.35$39.35449,800——
2012-12-20$39.24$39.24564,100——
2012-12-19$39.93$39.93702,000——
2012-12-18$39.80$39.80501,000——
2012-12-17$39.10$39.10479,400——
2012-12-14$39.89$39.89500,000——
2012-12-13$39.77$39.77714,300——
2012-12-12$37.84$37.84615,100——
2012-12-11$39.08$39.08365,600——
2012-12-10$39.04$39.04329,100——
2012-12-07$39.50$39.50342,000——
2012-12-06$40.00$40.00278,800——
2012-12-05$40.25$40.25474,400——
2012-12-04$39.57$39.57417,400——
2012-12-03$40.37$40.37840,200——
2012-11-30$41.06$41.062,003,600——
2012-11-29$37.83$37.834,756,300——
2012-11-28$43.73$43.73887,200——
2012-11-27$42.47$42.47479,400——
2012-11-26$41.66$41.66499,800——
2012-11-23$39.36$39.3682,000——
2012-11-21$39.01$39.01387,500——
2012-11-20$38.60$38.60272,200——
2012-11-19$38.20$38.20246,400——
2012-11-16$38.09$38.09363,500——
2012-11-15$37.07$37.07313,700——
2012-11-14$36.35$36.35297,600——
2012-11-13$37.32$37.32269,700——
2012-11-12$37.83$37.83364,600——
2012-11-09$38.27$38.27341,800——
2012-11-08$38.09$38.09692,600——
2012-11-07$39.81$39.81319,000——
2012-11-06$41.13$41.13404,100——
2012-11-05$40.90$40.90285,400——
2012-11-02$41.09$41.09167,800——
2012-11-01$41.87$41.87203,700——
2012-10-31$41.23$41.23278,500——
2012-10-26$41.55$41.55478,600——
2012-10-25$41.58$41.58960,000——
2012-10-24$38.09$38.09464,500——
2012-10-23$38.93$38.93435,300——
2012-10-22$39.27$39.27273,400——
2012-10-19$39.94$39.94341,400——
2012-10-18$40.33$40.33241,900——
2012-10-17$40.89$40.89355,800——
2012-10-16$40.95$40.95407,600——
2012-10-15$40.62$40.62934,400——
2012-10-12$40.76$40.762,616,300——
2012-10-11$43.61$43.61498,600——
2012-10-10$42.08$42.08348,300——
2012-10-09$42.44$42.44533,600——
2012-10-08$42.37$42.371,016,300——
2012-10-05$42.30$42.301,508,600——
2012-10-04$46.79$46.79335,300——
2012-10-03$46.18$46.18890,800——
2012-10-02$46.04$46.041,415,400——
2012-10-01$49.55$49.55471,500——
2012-09-28$50.21$50.21330,500——
2012-09-27$50.00$50.00774,800——
2012-09-26$49.81$49.81471,500——
2012-09-25$50.28$50.28744,100——
2012-09-24$53.16$53.16566,800——
2012-09-21$55.29$55.29664,200——
2012-09-20$55.53$55.53354,900——
2012-09-19$55.22$55.22747,400——
2012-09-18$54.49$54.49285,700——
2012-09-17$53.94$53.94366,500——
2012-09-14$53.77$53.77495,300——
2012-09-13$50.96$50.96601,800——
2012-09-12$50.30$50.302,433,600——
2012-09-11$55.08$55.08309,100——
2012-09-10$54.01$54.01407,000——
2012-09-07$53.95$53.95322,200——
2012-09-06$54.02$54.02390,200——
2012-09-05$52.22$52.22566,500——
2012-09-04$52.19$52.19501,000——
2012-08-31$52.39$52.39334,400——
2012-08-30$51.85$51.85285,400——
2012-08-29$51.79$51.79473,400——
2012-08-28$51.54$51.54986,700——
2012-08-27$48.04$48.04491,300——
2012-08-24$48.66$48.66374,100——
2012-08-23$49.81$49.81696,900——
2012-08-22$48.50$48.50426,100——
2012-08-21$48.06$48.06526,300——
2012-08-20$47.97$47.97700,500——
2012-08-17$48.45$48.45919,300——
2012-08-16$45.74$45.74383,700——
2012-08-15$44.89$44.89457,000——
2012-08-14$43.60$43.60435,200——
2012-08-13$44.42$44.42458,200——
2012-08-10$44.02$44.02405,400——
2012-08-09$45.01$45.01504,000——
2012-08-08$44.30$44.30658,000——
2012-08-07$44.77$44.771,258,100——
2012-08-06$42.28$42.281,042,000——
2012-08-03$40.47$40.471,163,100——
2012-08-02$39.50$39.501,210,500——
2012-08-01$41.90$41.901,721,500——
2012-07-31$45.72$45.724,701,700——
2012-07-30$43.95$43.951,404,800——
2012-07-27$44.59$44.59683,600——
2012-07-26$41.16$41.16500,100——
2012-07-25$40.75$40.75704,200——
2012-07-24$40.49$40.49447,600——
2012-07-23$41.02$41.02464,700——
2012-07-20$41.10$41.10580,400——
2012-07-19$41.70$41.70597,900——
2012-07-18$42.53$42.53417,600——
2012-07-17$42.23$42.23727,100——
2012-07-16$42.35$42.35936,500——
2012-07-13$42.65$42.65940,600——
2012-07-12$41.19$41.19605,100——
2012-07-11$40.01$40.011,089,600——
2012-07-10$41.01$41.011,021,800——
2012-07-09$40.65$40.65657,700——
2012-07-06$41.75$41.75742,600——
2012-07-05$42.00$42.001,779,100——
2012-07-03$40.17$40.172,659,000——
2012-07-02$38.44$38.447,687,300——
2012-06-29$51.18$51.18468,800——
2012-06-28$49.92$49.921,008,300——
2012-06-27$51.11$51.11942,700——
2012-06-26$48.21$48.21497,900——
2012-06-25$47.45$47.45784,500——
2012-06-22$50.18$50.181,260,100——
2012-06-21$48.51$48.511,880,600——
2012-06-20$52.28$52.283,438,400——
2012-06-19$57.34$57.34770,600——
2012-06-18$59.19$59.19932,400——
2012-06-15$56.41$56.411,032,800——
2012-06-14$59.62$59.62396,100——
2012-06-13$58.53$58.53807,100——
2012-06-12$60.57$60.57570,700——
2012-06-11$63.23$63.23552,300——
2012-06-08$63.80$63.80564,000——
2012-06-07$63.23$63.23532,100——
2012-06-06$63.62$63.62439,500——
2012-06-05$61.36$61.36322,100——
2012-06-04$60.87$60.87376,300——
2012-06-01$59.87$59.87563,600——
2012-05-31$63.89$63.89930,100——
2012-05-30$61.64$61.64315,700——
2012-05-29$62.94$62.94358,400——
2012-05-25$62.82$62.82173,400——
2012-05-24$62.55$62.55326,900——
2012-05-23$63.00$63.00666,000——
2012-05-22$62.62$62.62720,800——
2012-05-21$60.38$60.38517,000——
2012-05-18$58.76$58.76674,200——
2012-05-17$57.76$57.761,776,300——
2012-05-16$61.78$61.78320,200——
2012-05-15$61.99$61.99514,800——
2012-05-14$62.69$62.69396,500——
2012-05-11$64.68$64.68343,000——
2012-05-10$65.20$65.20502,000——
2012-05-09$65.26$65.26612,800——
2012-05-08$62.74$62.74455,300——
2012-05-07$62.33$62.33541,600——
2012-05-04$64.17$64.17745,300——
2012-05-03$62.24$62.241,750,600——
2012-05-02$54.93$54.93644,600——
2012-05-01$52.97$52.97627,500——
2012-04-30$53.33$53.33351,600——
2012-04-27$55.55$55.55337,600——
2012-04-26$54.45$54.45335,000——
2012-04-25$53.26$53.26279,300——
2012-04-24$50.97$50.97243,600——
2012-04-23$51.49$51.49292,100——
2012-04-20$53.01$53.01482,600——
2012-04-19$52.94$52.94356,200——
2012-04-18$52.55$52.55425,500——
2012-04-17$52.11$52.11589,000——
2012-04-16$51.58$51.58618,000——
2012-04-13$51.30$51.30392,700——
2012-04-12$50.53$50.53499,600——
2012-04-11$48.07$48.07404,300——
2012-04-10$47.62$47.62628,500——
2012-04-09$50.48$50.48620,600——
2012-04-05$49.36$49.36777,200——
2012-04-04$46.71$46.71555,400——
2012-04-03$44.24$44.24386,500——
2012-04-02$44.23$44.23480,700——
2012-03-30$44.80$44.80345,000——
2012-03-29$45.48$45.48273,800——
2012-03-28$46.01$46.01505,400——
2012-03-27$47.43$47.43293,200——
2012-03-26$47.85$47.85302,700——
2012-03-23$46.69$46.69194,600——
2012-03-22$46.40$46.40190,400——
2012-03-21$46.23$46.23270,600——
2012-03-20$46.30$46.30611,400——
2012-03-19$45.88$45.88396,900——
2012-03-16$43.93$43.93257,700——
2012-03-15$44.45$44.45418,100——
2012-03-14$45.72$45.72511,300——
2012-03-13$46.47$46.47696,200——
2012-03-12$43.42$43.42288,500——
2012-03-09$44.51$44.51347,900——
2012-03-08$44.00$44.00314,900——
2012-03-07$42.96$42.96249,100——
2012-03-06$41.51$41.51448,700——
2012-03-05$42.51$42.51330,200——
2012-03-02$43.25$43.25463,700——
2012-03-01$43.61$43.61400,200——
2012-02-29$43.25$43.25311,100——
2012-02-28$43.56$43.56353,300——
2012-02-27$44.42$44.42329,600——
2012-02-24$44.11$44.11569,700——
2012-02-23$43.35$43.35271,900——
2012-02-22$42.75$42.75380,700——
2012-02-21$43.00$43.00482,800——
2012-02-17$42.31$42.31291,700——
2012-02-16$42.21$42.21247,100——
2012-02-15$41.84$41.84556,000——
2012-02-14$43.29$43.29757,800——
2012-02-13$42.49$42.491,371,100——
2012-02-10$40.20$40.201,239,600——
2012-02-09$39.00$39.00397,600——
2012-02-08$38.96$38.96564,000——
2012-02-07$39.25$39.25262,900——
2012-02-06$39.88$39.88512,200——
2012-02-03$40.17$40.17417,100——
2012-02-02$39.36$39.36983,500——
2012-02-01$36.10$36.101,923,400——
2012-01-31$34.51$34.51308,600——
2012-01-30$34.74$34.74224,600——
2012-01-27$34.78$34.78212,100——
2012-01-26$34.80$34.80240,000——
2012-01-25$34.44$34.44372,100——
2012-01-24$35.01$35.01356,100——
2012-01-23$34.68$34.68290,000——
2012-01-20$35.32$35.32482,400——
2012-01-19$35.22$35.22459,300——
2012-01-18$36.62$36.62168,500——
2012-01-17$36.70$36.70232,800——
2012-01-13$36.68$36.68241,700——
2012-01-12$36.79$36.79321,200——
2012-01-11$37.95$37.95285,400——
2012-01-10$40.24$40.24428,200——
2012-01-09$38.19$38.19158,400——
2012-01-06$37.32$37.32331,800——
2012-01-05$37.73$37.73131,400——
2012-01-04$37.14$37.14206,700——
2012-01-03$37.50$37.50352,900——