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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$15.91$15.91253,900——
2020-12-30$16.49$16.49235,500——
2020-12-29$16.16$16.16291,700——
2020-12-28$16.30$16.30414,600——
2020-12-24$16.72$16.72325,800——
2020-12-23$18.04$18.04411,500——
2020-12-22$19.00$19.00622,600——
2020-12-21$18.78$18.78815,100——
2020-12-18$17.50$17.50739,700——
2020-12-17$17.50$17.50663,400——
2020-12-16$16.09$16.09389,700——
2020-12-15$15.95$15.95421,800——
2020-12-14$16.20$16.20624,900——
2020-12-11$14.64$14.64638,000——
2020-12-10$15.82$15.82509,700——
2020-12-09$15.79$15.791,965,700——
2020-12-08$14.90$14.901,896,800——
2020-12-07$10.53$10.53340,900——
2020-12-04$9.97$9.97145,800——
2020-12-03$9.75$9.75156,800——
2020-12-02$9.44$9.44111,200——
2020-12-01$9.46$9.46121,000——
2020-11-30$9.51$9.51105,100——
2020-11-27$9.57$9.5783,800——
2020-11-25$9.90$9.90116,700——
2020-11-24$9.76$9.76173,500——
2020-11-23$9.62$9.62163,100——
2020-11-20$9.54$9.54235,600——
2020-11-19$9.12$9.1297,100——
2020-11-18$8.99$8.99190,500——
2020-11-17$9.40$9.40219,800——
2020-11-16$9.04$9.04152,100——
2020-11-13$8.80$8.8087,600——
2020-11-12$8.81$8.81136,600——
2020-11-11$8.96$8.96143,000——
2020-11-10$8.95$8.95138,800——
2020-11-09$8.77$8.77261,100——
2020-11-06$8.89$8.89113,600——
2020-11-05$9.03$9.03219,800——
2020-11-04$8.71$8.71174,700——
2020-11-03$8.87$8.87230,000——
2020-11-02$8.64$8.6483,100——
2020-10-30$8.53$8.53173,500——
2020-10-29$8.70$8.70129,400——
2020-10-28$8.72$8.72200,100——
2020-10-27$8.81$8.81139,600——
2020-10-26$9.03$9.03144,200——
2020-10-23$9.44$9.44141,100——
2020-10-22$9.15$9.15266,500——
2020-10-21$9.29$9.29241,400——
2020-10-20$9.77$9.77130,300——
2020-10-19$9.85$9.85156,800——
2020-10-16$9.97$9.97178,700——
2020-10-15$10.17$10.17207,400——
2020-10-14$10.18$10.18286,700——
2020-10-13$11.11$11.11272,600——
2020-10-12$10.81$10.81435,400——
2020-10-09$11.00$11.00778,100——
2020-10-08$10.21$10.21469,700——
2020-10-07$9.83$9.83761,300——
2020-10-06$8.76$8.761,166,000——
2020-10-05$8.17$8.17565,600——
2020-10-02$7.63$7.63222,100——
2020-10-01$7.39$7.39160,600——
2020-09-30$7.46$7.46174,400——
2020-09-29$7.73$7.73270,500——
2020-09-28$7.26$7.26206,400——
2020-09-25$6.82$6.82190,200——
2020-09-24$6.81$6.81138,800——
2020-09-23$6.83$6.83200,300——
2020-09-22$7.04$7.04172,100——
2020-09-21$6.89$6.89237,000——
2020-09-18$7.19$7.19592,400——
2020-09-17$6.91$6.91295,700——
2020-09-16$7.42$7.42213,700——
2020-09-15$7.55$7.55114,400——
2020-09-14$7.56$7.56160,100——
2020-09-11$7.49$7.49175,900——
2020-09-10$7.45$7.45180,800——
2020-09-09$7.61$7.61176,700——
2020-09-08$7.57$7.57303,200——
2020-09-04$7.30$7.30272,200——
2020-09-03$7.20$7.20335,700——
2020-09-02$7.46$7.46206,500——
2020-09-01$7.47$7.47190,400——
2020-08-31$7.21$7.21365,700——
2020-08-28$7.78$7.78174,000——
2020-08-27$7.88$7.88289,000——
2020-08-26$8.37$8.37319,400——
2020-08-25$8.30$8.30174,200——
2020-08-24$8.13$8.13193,500——
2020-08-21$8.16$8.16255,000——
2020-08-20$8.30$8.30416,800——
2020-08-19$8.37$8.37403,700——
2020-08-18$7.87$7.87231,800——
2020-08-17$7.80$7.80283,600——
2020-08-14$7.84$7.84392,300——
2020-08-13$7.44$7.44250,500——
2020-08-12$7.21$7.21232,400——
2020-08-11$7.12$7.12635,600——
2020-08-10$6.19$6.191,405,600——
2020-08-07$6.16$6.16276,800——
2020-08-06$6.14$6.14820,600——
2020-08-05$5.49$5.49193,700——
2020-08-04$5.41$5.41150,000——
2020-08-03$5.30$5.30114,000——
2020-07-31$5.15$5.15179,000——
2020-07-30$5.16$5.1692,100——
2020-07-29$5.06$5.06197,400——
2020-07-28$5.06$5.06101,900——
2020-07-27$5.34$5.34142,100——
2020-07-24$5.22$5.22150,600——
2020-07-23$5.15$5.15228,000——
2020-07-22$5.29$5.29150,000——
2020-07-21$5.33$5.33246,000——
2020-07-20$5.52$5.52591,900——
2020-07-17$4.79$4.79202,400——
2020-07-16$4.94$4.94234,700——
2020-07-15$5.24$5.24294,200——
2020-07-14$5.20$5.20382,100——
2020-07-13$5.14$5.14126,600——
2020-07-10$5.35$5.35137,000——
2020-07-09$5.36$5.36220,000——
2020-07-08$5.33$5.33303,000——
2020-07-07$5.13$5.13308,100——
2020-07-06$5.47$5.47350,400——
2020-07-02$5.62$5.62285,600——
2020-07-01$5.94$5.94253,200——
2020-06-30$5.96$5.96304,800——
2020-06-29$6.20$6.20186,200——
2020-06-26$6.03$6.03357,100——
2020-06-25$6.24$6.24198,300——
2020-06-24$6.33$6.33277,800——
2020-06-23$6.45$6.45489,200——
2020-06-22$6.44$6.44484,100——
2020-06-19$5.84$5.84555,900——
2020-06-18$6.08$6.08375,600——
2020-06-17$6.11$6.11485,000——
2020-06-16$5.84$5.84411,500——
2020-06-15$5.67$5.67228,900——
2020-06-12$5.74$5.74375,300——
2020-06-11$5.99$5.99565,000——
2020-06-10$6.08$6.08219,300——
2020-06-09$6.17$6.17257,800——
2020-06-08$6.15$6.15171,600——
2020-06-05$6.16$6.16291,300——
2020-06-04$5.96$5.96407,300——
2020-06-03$5.85$5.85242,100——
2020-06-02$5.78$5.78161,500——
2020-06-01$5.65$5.65270,500——
2020-05-29$5.71$5.71174,800——
2020-05-28$5.68$5.68194,100——
2020-05-27$5.76$5.76275,400——
2020-05-26$5.44$5.44176,400——
2020-05-22$5.31$5.31185,900——
2020-05-21$5.33$5.33227,300——
2020-05-20$5.18$5.18175,300——
2020-05-19$5.08$5.08152,800——
2020-05-18$4.99$4.99186,400——
2020-05-15$4.96$4.96117,500——
2020-05-14$5.15$5.15182,200——
2020-05-13$5.17$5.17154,600——
2020-05-12$5.23$5.23282,500——
2020-05-11$4.88$4.88169,000——
2020-05-08$4.79$4.79173,500——
2020-05-07$4.74$4.74191,000——
2020-05-06$4.91$4.9178,500——
2020-05-05$4.87$4.87121,500——
2020-05-04$4.99$4.99145,800——
2020-05-01$4.82$4.82190,600——
2020-04-30$5.00$5.00161,400——
2020-04-29$5.20$5.20288,200——
2020-04-28$5.34$5.34261,900——
2020-04-27$5.37$5.37203,400——
2020-04-24$4.85$4.85123,900——
2020-04-23$4.83$4.83125,800——
2020-04-22$4.76$4.76130,400——
2020-04-21$4.88$4.88176,300——
2020-04-20$4.91$4.91153,200——
2020-04-17$4.95$4.95180,600——
2020-04-16$4.77$4.77190,200——
2020-04-15$4.60$4.6097,600——
2020-04-14$4.76$4.76164,600——
2020-04-13$4.65$4.65162,600——
2020-04-09$4.76$4.76187,300——
2020-04-08$4.52$4.52141,400——
2020-04-07$4.20$4.20121,600——
2020-04-06$4.40$4.40249,600——
2020-04-03$4.05$4.05196,800——
2020-04-02$4.00$4.00114,300——
2020-04-01$3.63$3.63256,600——
2020-03-31$3.88$3.88204,100——
2020-03-30$3.17$3.1787,800——
2020-03-27$3.06$3.06109,400——
2020-03-26$3.76$3.7699,500——
2020-03-25$3.84$3.84202,700——
2020-03-24$3.84$3.84192,400——
2020-03-23$3.80$3.80150,600——
2020-03-20$3.95$3.95190,900——
2020-03-19$4.16$4.16200,900——
2020-03-18$3.65$3.65129,600——
2020-03-17$4.03$4.03195,500——
2020-03-16$3.69$3.69272,900——
2020-03-13$4.00$4.00240,900——
2020-03-12$3.95$3.95250,300——
2020-03-11$4.25$4.25121,700——
2020-03-10$4.11$4.11159,700——
2020-03-09$3.95$3.95151,000——
2020-03-06$4.20$4.20133,000——
2020-03-05$4.25$4.25270,400——
2020-03-04$4.11$4.11273,000——
2020-03-03$4.10$4.10173,900——
2020-03-02$4.10$4.10132,100——
2020-02-28$3.92$3.92170,000——
2020-02-27$4.08$4.08114,300——
2020-02-26$4.28$4.28122,600——
2020-02-25$4.05$4.05127,600——
2020-02-24$4.55$4.5598,600——
2020-02-21$4.79$4.79159,900——
2020-02-20$4.68$4.6861,800——
2020-02-19$4.73$4.73120,300——
2020-02-18$4.51$4.51117,400——
2020-02-14$4.39$4.39163,300——
2020-02-13$4.73$4.7348,100——
2020-02-12$4.67$4.6770,400——
2020-02-11$4.71$4.7199,400——
2020-02-10$4.60$4.6086,700——
2020-02-07$4.75$4.75127,600——
2020-02-06$4.93$4.9381,800——
2020-02-05$5.28$5.2855,100——
2020-02-04$5.27$5.2738,000——
2020-02-03$5.52$5.5278,800——
2020-01-31$5.32$5.3258,500——
2020-01-30$5.42$5.4286,700——
2020-01-29$5.53$5.5335,800——
2020-01-28$5.64$5.6433,500——
2020-01-27$5.58$5.5847,700——
2020-01-24$5.64$5.6431,900——
2020-01-23$5.71$5.71120,100——
2020-01-22$5.82$5.8248,900——
2020-01-21$5.95$5.9549,200——
2020-01-17$5.90$5.9064,600——
2020-01-16$5.91$5.9159,100——
2020-01-15$5.69$5.6992,000——
2020-01-14$5.63$5.6386,400——
2020-01-13$5.68$5.6889,300——
2020-01-10$5.88$5.8839,500——
2020-01-09$5.85$5.8554,900——
2020-01-08$6.11$6.1151,500——
2020-01-07$6.05$6.0550,100——
2020-01-06$5.87$5.8750,300——
2020-01-03$5.94$5.9486,800——
2020-01-02$5.80$5.8082,100——