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 — 2013

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2013-12-31$22.66$22.66511,500——
2013-12-30$21.83$21.83588,600——
2013-12-27$22.17$22.17486,100——
2013-12-26$21.74$21.74558,200——
2013-12-24$22.19$22.19158,200——
2013-12-23$22.29$22.29652,300——
2013-12-20$22.27$22.27872,500——
2013-12-19$21.66$21.66495,000——
2013-12-18$21.81$21.81584,300——
2013-12-17$21.30$21.30424,900——
2013-12-16$21.25$21.251,306,400——
2013-12-13$20.82$20.82916,100——
2013-12-12$20.51$20.511,127,300——
2013-12-11$21.78$21.781,262,100——
2013-12-10$22.68$22.681,408,100——
2013-12-09$22.58$22.58481,000——
2013-12-06$22.42$22.42297,800——
2013-12-05$22.79$22.79437,500——
2013-12-04$22.61$22.61919,400——
2013-12-03$22.25$22.25396,300——
2013-12-02$22.70$22.70520,800——
2013-11-29$23.17$23.17249,000——
2013-11-27$21.99$21.99318,600——
2013-11-26$21.92$21.921,005,300——
2013-11-25$21.86$21.861,103,500——
2013-11-22$21.83$21.832,148,900——
2013-11-21$21.13$21.134,226,800——
2013-11-20$26.00$26.00940,200——
2013-11-19$27.56$27.56268,300——
2013-11-18$27.95$27.95314,000——
2013-11-15$27.95$27.95184,300——
2013-11-14$27.96$27.96172,400——
2013-11-13$27.88$27.88236,200——
2013-11-12$27.71$27.71209,400——
2013-11-11$27.50$27.50146,300——
2013-11-08$27.53$27.53345,400——
2013-11-07$26.65$26.65227,700——
2013-11-06$26.96$26.96228,000——
2013-11-05$26.67$26.67287,200——
2013-11-04$27.53$27.53397,600——
2013-11-01$26.60$26.60426,100——
2013-10-31$26.11$26.11708,600——
2013-10-30$25.75$25.75590,700——
2013-10-29$26.71$26.71367,800——
2013-10-28$26.77$26.77609,000——
2013-10-25$25.82$25.82434,500——
2013-10-24$25.93$25.93629,500——
2013-10-23$24.98$24.98857,100——
2013-10-22$25.70$25.70485,300——
2013-10-21$26.04$26.04412,000——
2013-10-18$26.47$26.47684,400——
2013-10-17$26.44$26.44360,500——
2013-10-16$26.72$26.72433,600——
2013-10-15$26.38$26.38415,200——
2013-10-14$27.30$27.30474,500——
2013-10-11$27.05$27.05418,200——
2013-10-10$26.36$26.36761,300——
2013-10-09$26.79$26.791,005,500——
2013-10-08$27.66$27.66834,100——
2013-10-07$28.99$28.991,129,500——
2013-10-04$32.77$32.77263,600——
2013-10-03$32.23$32.23228,500——
2013-10-02$32.42$32.42476,600——
2013-10-01$32.50$32.50529,800——
2013-09-30$33.50$33.50351,700——
2013-09-27$33.94$33.94216,300——
2013-09-26$34.79$34.79285,200——
2013-09-25$33.67$33.67189,800——
2013-09-24$34.00$34.00221,000——
2013-09-23$34.11$34.11323,700——
2013-09-20$35.15$35.15539,800——
2013-09-19$34.51$34.51284,100——
2013-09-18$34.82$34.82391,700——
2013-09-17$35.64$35.64242,200——
2013-09-16$35.95$35.95241,000——
2013-09-13$36.02$36.02331,400——
2013-09-12$36.19$36.19892,100——
2013-09-11$36.58$36.581,091,600——
2013-09-10$34.00$34.00680,200——
2013-09-09$34.44$34.441,601,600——
2013-09-06$29.96$29.96238,900——
2013-09-05$30.32$30.3263,800——
2013-09-04$30.57$30.57101,600——
2013-09-03$30.50$30.50164,100——
2013-08-30$29.64$29.64103,900——
2013-08-29$30.21$30.21101,800——
2013-08-28$29.64$29.64157,000——
2013-08-27$30.03$30.03171,600——
2013-08-26$31.21$31.21288,500——
2013-08-23$30.96$30.96277,200——
2013-08-22$30.37$30.37195,700——
2013-08-21$30.16$30.16111,300——
2013-08-20$31.02$31.02368,000——
2013-08-19$31.21$31.21411,800——
2013-08-16$32.50$32.50318,500——
2013-08-15$32.56$32.56463,300——
2013-08-14$31.80$31.80338,000——
2013-08-13$30.81$30.81355,900——
2013-08-12$30.63$30.63208,500——
2013-08-09$30.37$30.37211,100——
2013-08-08$30.29$30.29505,700——
2013-08-07$29.00$29.001,196,600——
2013-08-06$28.97$28.97275,800——
2013-08-05$29.29$29.29352,700——
2013-08-02$28.77$28.77245,500——
2013-08-01$29.05$29.05374,200——
2013-07-31$28.50$28.50379,400——
2013-07-30$28.48$28.48458,700——
2013-07-29$28.34$28.34167,900——
2013-07-26$28.47$28.47222,800——
2013-07-25$28.68$28.68386,800——
2013-07-24$28.59$28.59556,500——
2013-07-23$28.94$28.94438,600——
2013-07-22$28.73$28.73409,400——
2013-07-19$28.90$28.90482,800——
2013-07-18$29.47$29.47431,900——
2013-07-17$29.60$29.60751,100——
2013-07-16$29.83$29.832,192,800——
2013-07-15$32.38$32.38269,300——
2013-07-12$33.67$33.67341,300——
2013-07-11$33.78$33.78224,100——
2013-07-10$33.76$33.76268,800——
2013-07-09$34.82$34.82351,400——
2013-07-08$34.47$34.47231,600——
2013-07-05$34.75$34.75395,500——
2013-07-03$34.31$34.31155,000——
2013-07-02$35.07$35.07365,200——
2013-07-01$34.66$34.66426,200——
2013-06-28$34.67$34.67324,500——
2013-06-27$33.94$33.94202,700——
2013-06-26$33.55$33.55330,400——
2013-06-25$33.04$33.04284,200——
2013-06-24$32.20$32.20322,500——
2013-06-21$32.31$32.31465,700——
2013-06-20$31.75$31.75589,400——
2013-06-19$31.42$31.42525,900——
2013-06-18$31.44$31.44410,100——
2013-06-17$31.36$31.36440,500——
2013-06-14$31.09$31.09504,300——
2013-06-13$31.46$31.46693,800——
2013-06-12$31.98$31.98509,100——
2013-06-11$32.71$32.71568,800——
2013-06-10$33.62$33.62897,500——
2013-06-07$35.06$35.061,190,300——
2013-06-06$39.12$39.12542,200——
2013-06-05$39.35$39.35457,200——
2013-06-04$39.53$39.53260,500——
2013-06-03$40.11$40.11684,300——
2013-05-31$40.01$40.01298,500——
2013-05-30$40.12$40.12312,900——
2013-05-29$39.27$39.27197,800——
2013-05-28$38.86$38.86300,400——
2013-05-24$37.77$37.77300,000——
2013-05-23$38.10$38.10259,100——
2013-05-22$38.05$38.05254,600——
2013-05-21$38.04$38.04231,900——
2013-05-20$38.10$38.10201,000——
2013-05-17$38.49$38.49309,700——
2013-05-16$37.89$37.89331,900——
2013-05-15$37.67$37.67455,200——
2013-05-14$37.38$37.38804,700——
2013-05-13$34.80$34.80151,200——
2013-05-10$34.36$34.36191,500——
2013-05-09$34.05$34.05214,400——
2013-05-08$34.20$34.20404,300——
2013-05-07$34.61$34.61551,200——
2013-05-06$33.08$33.08763,300——
2013-05-03$35.00$35.00533,700——
2013-05-02$34.18$34.18700,000——
2013-05-01$32.53$32.53570,500——
2013-04-30$32.90$32.90416,900——
2013-04-29$32.98$32.98858,600——
2013-04-26$34.45$34.45374,500——
2013-04-25$35.44$35.44530,200——
2013-04-24$35.04$35.04502,200——
2013-04-23$34.50$34.50547,200——
2013-04-22$32.34$32.34392,200——
2013-04-19$32.12$32.12415,100——
2013-04-18$31.63$31.63484,700——
2013-04-17$32.27$32.27448,500——
2013-04-16$32.98$32.98280,900——
2013-04-15$31.89$31.89272,200——
2013-04-12$33.12$33.12266,700——
2013-04-11$32.81$32.81298,100——
2013-04-10$32.85$32.85659,600——
2013-04-09$33.07$33.07686,700——
2013-04-08$32.56$32.56315,300——
2013-04-05$32.27$32.27354,700——
2013-04-04$32.73$32.731,325,700——
2013-04-03$29.33$29.33528,400——
2013-04-02$29.28$29.28296,500——
2013-04-01$29.33$29.33395,500——
2013-03-28$29.81$29.81245,100——
2013-03-27$29.51$29.51400,500——
2013-03-26$29.09$29.09434,100——
2013-03-25$29.35$29.35492,300——
2013-03-22$29.75$29.75329,900——
2013-03-21$29.51$29.51323,900——
2013-03-20$29.54$29.54417,600——
2013-03-19$29.30$29.30486,400——
2013-03-18$29.64$29.64444,700——
2013-03-15$30.19$30.19724,900——
2013-03-14$30.24$30.24554,300——
2013-03-13$31.01$31.01495,500——
2013-03-12$31.26$31.26399,100——
2013-03-11$31.48$31.48673,200——
2013-03-08$32.01$32.01962,500——
2013-03-07$32.74$32.74650,900——
2013-03-06$33.25$33.25554,800——
2013-03-05$33.54$33.54675,000——
2013-03-04$34.23$34.23427,300——
2013-03-01$34.89$34.89703,000——
2013-02-28$34.05$34.05585,400——
2013-02-27$33.08$33.08553,300——
2013-02-26$32.96$32.96526,800——
2013-02-25$33.15$33.15497,400——
2013-02-22$33.41$33.41707,000——
2013-02-21$33.75$33.75482,600——
2013-02-20$34.32$34.32646,400——
2013-02-19$34.24$34.24490,100——
2013-02-15$34.50$34.50642,900——
2013-02-14$34.10$34.10629,600——
2013-02-13$34.42$34.42462,800——
2013-02-12$34.32$34.32575,900——
2013-02-11$34.31$34.31343,900——
2013-02-08$34.58$34.58588,200——
2013-02-07$34.09$34.09759,300——
2013-02-06$33.88$33.88757,700——
2013-02-05$33.81$33.81857,400——
2013-02-04$33.13$33.131,222,800——
2013-02-01$33.25$33.252,261,800——
2013-01-31$31.87$31.877,333,600——
2013-01-30$41.07$41.07615,000——
2013-01-29$41.13$41.13477,800——
2013-01-28$41.62$41.62548,000——
2013-01-25$41.83$41.83642,800——
2013-01-24$41.19$41.19472,600——
2013-01-23$40.98$40.98372,900——
2013-01-22$40.66$40.66447,900——
2013-01-18$40.00$40.00618,400——
2013-01-17$39.87$39.871,545,900——
2013-01-16$40.17$40.17787,100——
2013-01-15$41.99$41.99541,300——
2013-01-14$42.45$42.45404,400——
2013-01-11$42.70$42.70682,900——
2013-01-10$43.87$43.87413,000——
2013-01-09$42.55$42.55327,100——
2013-01-08$42.09$42.09191,900——
2013-01-07$42.14$42.14503,900——
2013-01-04$43.02$43.02376,600——
2013-01-03$42.01$42.01340,800——
2013-01-02$41.70$41.70635,500——