NasdaqGS - Nasdaq Real Time Price USD
Liquidity Services, Inc. (LQDT)
24.72
-0.11
(-0.44%)
As of 2:51:23 PM EDT. Market Open.
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Jun 9, 2025 | 24.90 | 25.28 | 24.17 | 24.72 | 24.72 | 93,292 |
Jun 6, 2025 | 24.71 | 25.10 | 24.47 | 24.83 | 24.83 | 335,800 |
Jun 5, 2025 | 24.43 | 24.62 | 24.10 | 24.49 | 24.49 | 334,300 |
Jun 4, 2025 | 23.25 | 24.50 | 23.20 | 24.45 | 24.45 | 379,700 |
Jun 3, 2025 | 23.19 | 23.23 | 22.80 | 23.20 | 23.20 | 251,600 |
Jun 2, 2025 | 23.31 | 23.42 | 22.89 | 23.19 | 23.19 | 227,000 |
May 30, 2025 | 23.18 | 23.59 | 23.08 | 23.37 | 23.37 | 371,500 |
May 29, 2025 | 23.28 | 23.38 | 22.99 | 23.20 | 23.20 | 224,000 |
May 28, 2025 | 23.62 | 23.70 | 23.09 | 23.18 | 23.18 | 210,600 |
May 27, 2025 | 23.98 | 24.35 | 23.54 | 23.59 | 23.59 | 254,100 |
May 23, 2025 | 24.60 | 24.75 | 23.74 | 23.76 | 23.76 | 240,600 |
May 22, 2025 | 24.91 | 25.23 | 24.62 | 25.02 | 25.02 | 274,800 |
May 21, 2025 | 24.54 | 25.10 | 24.42 | 24.94 | 24.94 | 350,400 |
May 20, 2025 | 24.72 | 24.94 | 24.26 | 24.85 | 24.85 | 346,600 |
May 19, 2025 | 24.24 | 24.92 | 24.08 | 24.72 | 24.72 | 321,400 |
May 16, 2025 | 24.76 | 25.08 | 24.24 | 24.51 | 24.51 | 416,700 |
May 15, 2025 | 25.22 | 25.60 | 24.47 | 24.66 | 24.66 | 570,600 |
May 14, 2025 | 24.81 | 25.37 | 24.34 | 25.26 | 25.26 | 596,900 |
May 13, 2025 | 24.06 | 25.07 | 23.00 | 24.89 | 24.89 | 687,000 |
May 12, 2025 | 25.95 | 25.95 | 24.03 | 24.06 | 24.06 | 856,800 |
May 9, 2025 | 28.25 | 28.29 | 25.51 | 25.51 | 25.51 | 877,200 |
May 8, 2025 | 25.63 | 29.24 | 23.93 | 28.30 | 28.30 | 1,468,600 |
May 7, 2025 | 32.09 | 32.11 | 31.21 | 31.53 | 31.53 | 212,500 |
May 6, 2025 | 31.25 | 31.91 | 31.03 | 31.85 | 31.85 | 194,500 |
May 5, 2025 | 31.75 | 31.99 | 31.48 | 31.63 | 31.63 | 148,700 |
May 2, 2025 | 32.24 | 32.58 | 31.83 | 32.07 | 32.07 | 178,000 |
May 1, 2025 | 31.63 | 32.13 | 31.35 | 31.84 | 31.84 | 160,700 |
Apr 30, 2025 | 31.59 | 32.00 | 30.99 | 31.78 | 31.78 | 179,000 |
Apr 29, 2025 | 31.19 | 32.12 | 31.19 | 32.03 | 32.03 | 145,600 |
Apr 28, 2025 | 31.71 | 31.75 | 30.88 | 31.29 | 31.29 | 205,400 |
Apr 25, 2025 | 31.48 | 31.81 | 31.08 | 31.72 | 31.72 | 151,900 |
Apr 24, 2025 | 31.18 | 31.67 | 30.87 | 31.49 | 31.49 | 168,300 |
Apr 23, 2025 | 31.51 | 32.40 | 31.17 | 31.31 | 31.31 | 337,100 |
Apr 22, 2025 | 30.63 | 31.24 | 30.30 | 30.72 | 30.72 | 327,800 |
Apr 21, 2025 | 30.55 | 30.79 | 29.69 | 30.18 | 30.18 | 221,800 |
Apr 17, 2025 | 31.05 | 31.52 | 30.89 | 30.99 | 30.99 | 182,100 |
Apr 16, 2025 | 30.14 | 31.13 | 30.14 | 31.00 | 31.00 | 217,600 |
Apr 15, 2025 | 29.55 | 30.53 | 29.54 | 30.39 | 30.39 | 372,900 |
Apr 14, 2025 | 30.25 | 30.25 | 29.34 | 29.68 | 29.68 | 237,300 |
Apr 11, 2025 | 29.95 | 30.24 | 29.18 | 29.62 | 29.62 | 200,900 |
Apr 10, 2025 | 29.73 | 30.23 | 29.33 | 29.91 | 29.91 | 227,100 |
Apr 9, 2025 | 27.88 | 31.26 | 27.87 | 30.52 | 30.52 | 543,600 |
Apr 8, 2025 | 29.45 | 29.59 | 27.93 | 28.42 | 28.42 | 357,000 |
Apr 7, 2025 | 28.00 | 30.09 | 27.00 | 28.81 | 28.81 | 614,900 |
Apr 4, 2025 | 29.54 | 30.86 | 29.16 | 29.45 | 29.45 | 418,300 |
Apr 3, 2025 | 29.62 | 31.60 | 29.21 | 31.02 | 31.02 | 614,000 |
Apr 2, 2025 | 31.02 | 32.33 | 31.02 | 31.66 | 31.66 | 360,000 |
Apr 1, 2025 | 30.84 | 31.78 | 30.34 | 31.56 | 31.56 | 235,600 |
Mar 31, 2025 | 30.52 | 31.43 | 30.50 | 31.01 | 31.01 | 589,600 |
Mar 28, 2025 | 31.13 | 31.40 | 30.49 | 31.39 | 31.39 | 298,600 |
Mar 27, 2025 | 31.57 | 31.67 | 30.91 | 31.18 | 31.18 | 238,800 |
Mar 26, 2025 | 32.66 | 32.97 | 31.70 | 31.83 | 31.83 | 195,000 |
Mar 25, 2025 | 32.85 | 33.21 | 32.61 | 32.66 | 32.66 | 201,600 |
Mar 24, 2025 | 32.23 | 32.87 | 31.45 | 32.73 | 32.73 | 371,500 |
Mar 21, 2025 | 30.38 | 31.66 | 30.33 | 31.60 | 31.60 | 859,100 |
Mar 20, 2025 | 30.04 | 31.11 | 30.04 | 30.90 | 30.90 | 199,500 |
Mar 19, 2025 | 29.57 | 30.69 | 29.23 | 30.60 | 30.60 | 257,700 |
Mar 18, 2025 | 29.60 | 29.70 | 28.93 | 29.44 | 29.44 | 164,300 |
Mar 17, 2025 | 29.90 | 30.11 | 29.02 | 29.93 | 29.93 | 338,700 |
Mar 14, 2025 | 30.18 | 30.18 | 29.49 | 29.83 | 29.83 | 171,600 |
Mar 13, 2025 | 29.75 | 29.95 | 28.94 | 29.26 | 29.26 | 152,100 |
Mar 12, 2025 | 30.43 | 30.80 | 29.46 | 29.69 | 29.69 | 406,400 |
Mar 11, 2025 | 29.51 | 30.30 | 29.43 | 29.85 | 29.85 | 333,400 |
Mar 10, 2025 | 30.46 | 30.79 | 29.02 | 29.50 | 29.50 | 382,700 |
Mar 7, 2025 | 29.96 | 31.16 | 29.93 | 30.86 | 30.86 | 471,800 |
Mar 6, 2025 | 31.43 | 32.04 | 30.44 | 30.63 | 30.63 | 246,500 |
Mar 5, 2025 | 31.80 | 32.11 | 31.02 | 31.84 | 31.84 | 333,600 |
Mar 4, 2025 | 30.97 | 31.95 | 30.70 | 31.85 | 31.85 | 407,800 |
Mar 3, 2025 | 33.31 | 33.50 | 31.47 | 31.59 | 31.59 | 362,300 |
Feb 28, 2025 | 32.91 | 33.65 | 32.54 | 33.48 | 33.48 | 455,000 |
Feb 27, 2025 | 33.83 | 34.16 | 32.88 | 33.06 | 33.06 | 254,400 |
Feb 26, 2025 | 34.00 | 34.97 | 33.87 | 33.96 | 33.96 | 338,200 |
Feb 25, 2025 | 33.71 | 33.98 | 33.04 | 33.86 | 33.86 | 272,000 |
Feb 24, 2025 | 34.12 | 34.28 | 33.21 | 33.57 | 33.57 | 350,400 |
Feb 21, 2025 | 35.87 | 35.99 | 34.25 | 34.31 | 34.31 | 385,500 |
Feb 20, 2025 | 35.38 | 35.60 | 34.59 | 35.54 | 35.54 | 318,900 |
Feb 19, 2025 | 36.05 | 36.33 | 35.37 | 35.58 | 35.58 | 416,000 |
Feb 18, 2025 | 36.76 | 37.34 | 35.81 | 36.33 | 36.33 | 637,800 |
Feb 14, 2025 | 35.85 | 36.64 | 35.80 | 36.48 | 36.48 | 332,800 |
Feb 13, 2025 | 35.57 | 36.03 | 34.44 | 35.71 | 35.71 | 371,600 |
Feb 12, 2025 | 34.00 | 35.88 | 33.03 | 35.55 | 35.55 | 537,600 |
Feb 11, 2025 | 33.41 | 34.74 | 33.41 | 34.34 | 34.34 | 581,600 |
Feb 10, 2025 | 33.33 | 35.08 | 32.61 | 33.80 | 33.80 | 745,300 |
Feb 7, 2025 | 33.12 | 33.80 | 32.44 | 32.71 | 32.71 | 477,800 |
Feb 6, 2025 | 39.72 | 39.72 | 33.03 | 33.12 | 33.12 | 667,200 |
Feb 5, 2025 | 31.85 | 32.24 | 31.67 | 31.85 | 31.85 | 348,000 |
Feb 4, 2025 | 33.36 | 33.73 | 31.75 | 31.79 | 31.79 | 291,100 |
Feb 3, 2025 | 33.82 | 34.54 | 33.31 | 33.43 | 33.43 | 408,400 |
Jan 31, 2025 | 37.35 | 37.35 | 34.55 | 34.65 | 34.65 | 407,000 |
Jan 30, 2025 | 37.31 | 37.46 | 36.63 | 37.30 | 37.30 | 324,400 |
Jan 29, 2025 | 37.81 | 38.08 | 36.99 | 37.03 | 37.03 | 221,300 |
Jan 28, 2025 | 36.52 | 37.70 | 36.51 | 37.61 | 37.61 | 195,400 |
Jan 27, 2025 | 36.52 | 36.78 | 35.74 | 36.47 | 36.47 | 299,000 |
Jan 24, 2025 | 36.10 | 36.92 | 36.00 | 36.81 | 36.81 | 263,400 |
Jan 23, 2025 | 35.79 | 36.17 | 35.33 | 36.10 | 36.10 | 178,400 |
Jan 22, 2025 | 35.50 | 36.64 | 35.50 | 35.87 | 35.87 | 395,500 |
Jan 21, 2025 | 35.02 | 35.97 | 34.47 | 35.91 | 35.91 | 330,800 |
Jan 17, 2025 | 34.64 | 34.72 | 33.86 | 34.56 | 34.56 | 192,300 |
Jan 16, 2025 | 35.99 | 36.11 | 34.45 | 34.45 | 34.45 | 165,100 |
Jan 15, 2025 | 35.00 | 35.83 | 34.88 | 35.74 | 35.74 | 305,200 |
Jan 14, 2025 | 33.28 | 34.56 | 33.28 | 34.55 | 34.55 | 281,500 |
Jan 13, 2025 | 32.64 | 33.36 | 32.15 | 33.17 | 33.17 | 202,300 |
Jan 10, 2025 | 33.60 | 33.70 | 32.68 | 33.01 | 33.01 | 158,200 |
Jan 8, 2025 | 33.97 | 34.27 | 33.13 | 33.99 | 33.99 | 237,900 |
Jan 7, 2025 | 32.80 | 34.45 | 32.80 | 33.98 | 33.98 | 308,800 |
Jan 6, 2025 | 32.38 | 32.66 | 32.13 | 32.61 | 32.61 | 180,500 |
Jan 3, 2025 | 32.22 | 32.43 | 31.70 | 32.29 | 32.29 | 107,200 |
Jan 2, 2025 | 32.48 | 32.72 | 31.36 | 31.96 | 31.96 | 244,500 |
Dec 31, 2024 | 32.72 | 33.00 | 32.10 | 32.29 | 32.29 | 139,000 |
Dec 30, 2024 | 31.91 | 32.57 | 31.03 | 32.47 | 32.47 | 128,400 |
Dec 27, 2024 | 32.34 | 32.57 | 31.70 | 32.07 | 32.07 | 158,700 |
Dec 26, 2024 | 31.43 | 32.71 | 31.31 | 32.57 | 32.57 | 155,200 |
Dec 24, 2024 | 31.03 | 31.72 | 31.00 | 31.72 | 31.72 | 88,000 |
Dec 23, 2024 | 31.15 | 31.90 | 30.80 | 31.20 | 31.20 | 259,800 |
Dec 20, 2024 | 30.92 | 31.78 | 30.43 | 30.96 | 30.96 | 1,437,000 |
Dec 19, 2024 | 31.27 | 32.45 | 30.86 | 31.41 | 31.41 | 390,600 |
Dec 18, 2024 | 31.23 | 31.68 | 30.47 | 31.10 | 31.10 | 368,900 |
Dec 17, 2024 | 32.81 | 32.90 | 30.27 | 31.16 | 31.16 | 674,500 |
Dec 16, 2024 | 36.00 | 36.00 | 32.52 | 33.31 | 33.31 | 1,091,900 |
Dec 13, 2024 | 34.70 | 35.80 | 33.40 | 35.54 | 35.54 | 1,009,300 |
Dec 12, 2024 | 31.00 | 34.89 | 28.89 | 33.66 | 33.66 | 1,474,100 |
Dec 11, 2024 | 25.46 | 26.24 | 25.39 | 25.75 | 25.75 | 329,200 |
Dec 10, 2024 | 24.91 | 25.46 | 24.79 | 25.15 | 25.15 | 180,700 |
Dec 9, 2024 | 24.92 | 25.08 | 24.77 | 24.89 | 24.89 | 191,500 |
Dec 6, 2024 | 25.39 | 25.45 | 24.72 | 24.74 | 24.74 | 204,900 |
Dec 5, 2024 | 25.46 | 25.67 | 25.26 | 25.37 | 25.37 | 139,900 |
Dec 4, 2024 | 25.78 | 25.97 | 25.45 | 25.53 | 25.53 | 194,100 |
Dec 3, 2024 | 25.90 | 26.15 | 25.73 | 25.80 | 25.80 | 143,100 |
Dec 2, 2024 | 25.69 | 25.92 | 25.17 | 25.87 | 25.87 | 159,600 |
Nov 29, 2024 | 25.60 | 25.73 | 25.51 | 25.57 | 25.57 | 43,700 |
Nov 27, 2024 | 25.79 | 25.80 | 25.35 | 25.55 | 25.55 | 61,100 |
Nov 26, 2024 | 25.50 | 25.77 | 25.36 | 25.59 | 25.59 | 106,700 |
Nov 25, 2024 | 25.65 | 25.85 | 25.44 | 25.51 | 25.51 | 123,200 |
Nov 22, 2024 | 25.38 | 25.55 | 25.25 | 25.40 | 25.40 | 157,300 |
Nov 21, 2024 | 25.07 | 25.44 | 24.74 | 25.18 | 25.18 | 118,200 |
Nov 20, 2024 | 25.30 | 25.45 | 24.95 | 25.00 | 25.00 | 178,900 |
Nov 19, 2024 | 25.15 | 25.52 | 24.95 | 25.35 | 25.35 | 98,500 |
Nov 18, 2024 | 24.89 | 25.41 | 24.89 | 25.34 | 25.34 | 136,500 |
Nov 15, 2024 | 25.11 | 25.25 | 24.73 | 24.90 | 24.90 | 172,300 |
Nov 14, 2024 | 25.36 | 25.36 | 24.85 | 25.01 | 25.01 | 91,900 |
Nov 13, 2024 | 25.64 | 25.79 | 25.17 | 25.27 | 25.27 | 152,400 |
Nov 12, 2024 | 25.18 | 25.53 | 24.90 | 25.46 | 25.46 | 154,100 |
Nov 11, 2024 | 24.67 | 25.27 | 24.67 | 25.16 | 25.16 | 136,500 |
Nov 8, 2024 | 24.22 | 24.69 | 24.22 | 24.62 | 24.62 | 119,700 |
Nov 7, 2024 | 23.87 | 24.40 | 23.87 | 24.29 | 24.29 | 169,700 |
Nov 6, 2024 | 23.20 | 24.03 | 23.15 | 24.00 | 24.00 | 184,600 |
Nov 5, 2024 | 21.85 | 22.25 | 21.85 | 22.23 | 22.23 | 90,400 |
Nov 4, 2024 | 21.59 | 21.94 | 21.34 | 21.86 | 21.86 | 167,500 |
Nov 1, 2024 | 21.61 | 21.83 | 21.53 | 21.59 | 21.59 | 70,100 |
Oct 31, 2024 | 21.62 | 21.67 | 21.40 | 21.58 | 21.58 | 67,300 |
Oct 30, 2024 | 21.36 | 21.78 | 21.36 | 21.62 | 21.62 | 143,400 |
Oct 29, 2024 | 21.53 | 21.79 | 21.38 | 21.40 | 21.40 | 114,100 |
Oct 28, 2024 | 21.73 | 21.98 | 21.65 | 21.74 | 21.74 | 72,700 |
Oct 25, 2024 | 21.67 | 21.79 | 21.23 | 21.61 | 21.61 | 129,300 |
Oct 24, 2024 | 21.71 | 21.74 | 21.32 | 21.55 | 21.55 | 68,900 |
Oct 23, 2024 | 21.86 | 22.20 | 21.56 | 21.67 | 21.67 | 38,900 |
Oct 22, 2024 | 22.00 | 22.08 | 21.82 | 22.01 | 22.01 | 113,500 |
Oct 21, 2024 | 22.15 | 22.44 | 22.06 | 22.14 | 22.14 | 47,600 |
Oct 18, 2024 | 22.85 | 22.85 | 22.00 | 22.14 | 22.14 | 113,300 |
Oct 17, 2024 | 22.72 | 22.93 | 22.66 | 22.81 | 22.81 | 60,100 |
Oct 16, 2024 | 22.78 | 22.91 | 22.68 | 22.73 | 22.73 | 42,200 |
Oct 15, 2024 | 22.61 | 22.92 | 22.55 | 22.55 | 22.55 | 74,500 |
Oct 14, 2024 | 22.49 | 22.62 | 22.29 | 22.60 | 22.60 | 54,200 |
Oct 11, 2024 | 21.87 | 22.59 | 21.82 | 22.50 | 22.50 | 53,400 |
Oct 10, 2024 | 21.85 | 22.00 | 21.72 | 21.87 | 21.87 | 39,100 |
Oct 9, 2024 | 22.00 | 22.33 | 21.92 | 22.06 | 22.06 | 42,100 |
Oct 8, 2024 | 21.88 | 22.05 | 21.85 | 21.99 | 21.99 | 215,500 |
Oct 7, 2024 | 22.04 | 22.04 | 21.67 | 21.77 | 21.77 | 40,400 |
Oct 4, 2024 | 22.11 | 22.28 | 21.97 | 22.18 | 22.18 | 37,900 |
Oct 3, 2024 | 22.10 | 22.10 | 21.74 | 21.96 | 21.96 | 50,900 |
Oct 2, 2024 | 22.39 | 22.52 | 22.03 | 22.08 | 22.08 | 50,300 |
Oct 1, 2024 | 22.77 | 22.78 | 22.18 | 22.45 | 22.45 | 74,700 |
Sep 30, 2024 | 22.37 | 22.86 | 22.04 | 22.80 | 22.80 | 103,000 |
Sep 27, 2024 | 22.43 | 22.69 | 22.18 | 22.43 | 22.43 | 78,000 |
Sep 26, 2024 | 22.73 | 22.76 | 22.20 | 22.22 | 22.22 | 95,600 |
Sep 25, 2024 | 22.83 | 23.07 | 22.36 | 22.48 | 22.48 | 177,500 |
Sep 24, 2024 | 22.90 | 23.07 | 22.69 | 22.78 | 22.78 | 94,500 |
Sep 23, 2024 | 22.98 | 23.27 | 22.73 | 22.88 | 22.88 | 104,200 |
Sep 20, 2024 | 23.44 | 23.50 | 22.99 | 22.99 | 22.99 | 435,100 |
Sep 19, 2024 | 23.43 | 23.50 | 23.19 | 23.34 | 23.34 | 120,900 |
Sep 18, 2024 | 22.64 | 23.66 | 22.64 | 22.97 | 22.97 | 100,200 |
Sep 17, 2024 | 22.69 | 23.01 | 22.53 | 22.56 | 22.56 | 110,900 |
Sep 16, 2024 | 22.52 | 22.61 | 22.31 | 22.50 | 22.50 | 64,000 |
Sep 13, 2024 | 22.37 | 22.50 | 22.03 | 22.38 | 22.38 | 61,300 |
Sep 12, 2024 | 22.00 | 22.30 | 21.87 | 22.22 | 22.22 | 75,500 |
Sep 11, 2024 | 22.41 | 22.41 | 21.58 | 21.94 | 21.94 | 84,000 |
Sep 10, 2024 | 21.42 | 22.41 | 21.38 | 22.41 | 22.41 | 127,200 |
Sep 9, 2024 | 21.10 | 21.57 | 21.02 | 21.51 | 21.51 | 112,700 |
Sep 6, 2024 | 21.74 | 22.00 | 21.02 | 21.09 | 21.09 | 259,600 |
Sep 5, 2024 | 21.60 | 21.81 | 21.40 | 21.81 | 21.81 | 80,700 |
Sep 4, 2024 | 21.28 | 21.63 | 21.00 | 21.56 | 21.56 | 68,700 |
Sep 3, 2024 | 21.79 | 21.96 | 21.15 | 21.22 | 21.22 | 79,200 |
Aug 30, 2024 | 21.88 | 21.88 | 21.35 | 21.77 | 21.77 | 86,000 |
Aug 29, 2024 | 21.75 | 21.86 | 21.55 | 21.76 | 21.76 | 77,100 |
Aug 28, 2024 | 22.02 | 22.03 | 21.56 | 21.61 | 21.61 | 62,300 |
Aug 27, 2024 | 22.42 | 22.42 | 22.04 | 22.09 | 22.09 | 87,700 |
Aug 26, 2024 | 22.54 | 22.74 | 22.27 | 22.50 | 22.50 | 112,100 |
Aug 23, 2024 | 21.74 | 22.56 | 21.62 | 22.43 | 22.43 | 249,800 |
Aug 22, 2024 | 21.82 | 21.97 | 21.49 | 21.57 | 21.57 | 60,200 |
Aug 21, 2024 | 21.99 | 22.00 | 21.70 | 21.87 | 21.87 | 70,600 |
Aug 20, 2024 | 22.10 | 22.18 | 21.66 | 21.82 | 21.82 | 99,600 |
Aug 19, 2024 | 22.66 | 22.87 | 22.00 | 22.36 | 22.36 | 103,900 |
Aug 16, 2024 | 22.29 | 22.85 | 22.29 | 22.76 | 22.76 | 97,600 |
Aug 15, 2024 | 22.46 | 22.59 | 22.23 | 22.35 | 22.35 | 126,600 |
Aug 14, 2024 | 22.77 | 22.77 | 22.03 | 22.06 | 22.06 | 93,800 |
Aug 13, 2024 | 22.42 | 22.87 | 22.13 | 22.60 | 22.60 | 117,300 |
Aug 12, 2024 | 22.32 | 22.46 | 21.96 | 22.35 | 22.35 | 146,400 |
Aug 9, 2024 | 21.02 | 22.42 | 21.02 | 22.23 | 22.23 | 116,200 |
Aug 8, 2024 | 20.05 | 21.25 | 19.97 | 21.02 | 21.02 | 87,400 |
Aug 7, 2024 | 20.37 | 20.44 | 20.00 | 20.08 | 20.08 | 87,600 |
Aug 6, 2024 | 20.32 | 20.49 | 19.95 | 20.08 | 20.08 | 116,200 |
Aug 5, 2024 | 20.79 | 20.79 | 19.87 | 20.41 | 20.41 | 108,100 |
Aug 2, 2024 | 21.40 | 21.74 | 21.18 | 21.45 | 21.45 | 86,700 |
Aug 1, 2024 | 22.44 | 22.64 | 21.04 | 21.98 | 21.98 | 75,400 |
Jul 31, 2024 | 22.01 | 22.87 | 21.81 | 22.47 | 22.47 | 149,200 |
Jul 30, 2024 | 22.23 | 22.40 | 21.96 | 21.97 | 21.97 | 139,100 |
Jul 29, 2024 | 22.32 | 22.54 | 22.01 | 22.14 | 22.14 | 114,400 |
Jul 26, 2024 | 21.78 | 22.31 | 21.49 | 22.25 | 22.25 | 290,100 |
Jul 25, 2024 | 21.24 | 21.69 | 21.05 | 21.57 | 21.57 | 86,300 |
Jul 24, 2024 | 21.11 | 21.44 | 20.96 | 21.12 | 21.12 | 72,400 |
Jul 23, 2024 | 20.90 | 21.40 | 20.71 | 21.26 | 21.26 | 62,300 |
Jul 22, 2024 | 20.57 | 21.04 | 20.57 | 20.95 | 20.95 | 68,100 |
Jul 19, 2024 | 20.49 | 20.66 | 20.33 | 20.55 | 20.55 | 97,300 |
Jul 18, 2024 | 20.73 | 21.02 | 20.40 | 20.46 | 20.46 | 57,600 |
Jul 17, 2024 | 20.90 | 21.23 | 20.53 | 20.85 | 20.85 | 95,700 |
Jul 16, 2024 | 20.45 | 21.04 | 20.42 | 21.04 | 21.04 | 106,400 |
Jul 15, 2024 | 20.32 | 20.62 | 20.16 | 20.24 | 20.24 | 132,400 |
Jul 12, 2024 | 20.49 | 20.62 | 20.05 | 20.23 | 20.23 | 121,500 |
Jul 11, 2024 | 19.85 | 20.42 | 19.85 | 20.25 | 20.25 | 135,800 |
Jul 10, 2024 | 19.81 | 20.01 | 19.31 | 19.51 | 19.51 | 83,300 |
Jul 9, 2024 | 19.76 | 19.93 | 19.70 | 19.84 | 19.84 | 57,200 |
Jul 8, 2024 | 19.82 | 20.15 | 19.82 | 19.90 | 19.90 | 79,400 |
Jul 5, 2024 | 19.63 | 19.77 | 19.47 | 19.74 | 19.74 | 73,200 |
Jul 3, 2024 | 20.11 | 20.11 | 19.58 | 19.79 | 19.79 | 86,900 |
Jul 2, 2024 | 20.05 | 20.20 | 19.69 | 19.97 | 19.97 | 105,300 |
Jul 1, 2024 | 19.97 | 20.00 | 19.55 | 19.91 | 19.91 | 82,800 |
Jun 28, 2024 | 20.44 | 20.44 | 19.70 | 19.98 | 19.98 | 492,200 |
Jun 27, 2024 | 19.54 | 20.34 | 19.44 | 20.34 | 20.34 | 101,000 |
Jun 26, 2024 | 19.69 | 19.80 | 19.32 | 19.42 | 19.42 | 111,200 |
Jun 25, 2024 | 19.58 | 19.86 | 19.56 | 19.84 | 19.84 | 94,800 |
Jun 24, 2024 | 19.19 | 19.84 | 19.06 | 19.67 | 19.67 | 144,800 |
Jun 21, 2024 | 19.21 | 19.30 | 18.94 | 19.08 | 19.08 | 501,700 |
Jun 20, 2024 | 19.05 | 19.29 | 19.01 | 19.17 | 19.17 | 64,000 |
Jun 18, 2024 | 19.08 | 19.53 | 19.01 | 19.20 | 19.20 | 86,800 |
Jun 17, 2024 | 19.12 | 19.18 | 18.90 | 19.01 | 19.01 | 62,200 |
Jun 14, 2024 | 19.16 | 19.34 | 18.87 | 19.21 | 19.21 | 67,700 |
Jun 13, 2024 | 19.67 | 19.67 | 19.18 | 19.33 | 19.33 | 52,800 |
Jun 12, 2024 | 20.00 | 20.36 | 19.48 | 19.70 | 19.70 | 97,200 |
Jun 11, 2024 | 19.21 | 19.72 | 19.01 | 19.70 | 19.70 | 97,500 |
Jun 10, 2024 | 19.22 | 19.37 | 18.96 | 19.30 | 19.30 | 70,700 |
Related Tickers
TDUP ThredUp Inc.
7.65
-0.88%
RVLV Revolve Group, Inc.
22.69
+1.89%
MPNGY Meituan
37.87
+3.61%
GLBE Global-E Online Ltd.
34.41
-0.53%
CHWY.MX Chewy, Inc.
886.00
-1.01%
CART Maplebear Inc.
45.95
+0.61%
W Wayfair Inc.
48.06
+6.13%
MOGU MOGU Inc.
2.1500
+2.03%
4385.T Mercari, Inc.
2,538.50
-2.37%
YAHOY LY Corporation
7.23
-0.96%