LQDA Stock Prices

Data as of Oct 28, 2026

Last

45.72

Change

+0.28

Open

45.43

Previous

45.44

High

47.18

Low

45.00

Bid

-

Ask

-

Volume

2,226,509

Trades

-

Dividend

-

Yield

-

Ex-Div

-

Impl Vol

0.778

Hist Vol

1.091

Opt Volume

8,267

Open Int

225,130

IV Quote Option Chain Price History 10 Day Snapshot Strike Pegger Volatility Skew Trade Finder

Price & Volatility Chart

Start Date

End Date

Implied VolatilityHistorical Volatility

Price History

Date	Open	High	Low	Close	Chg	Volume	Opt Volume	Impl Vol	Hist Vol
Oct 28, 2026	45.43	47.18	45.00	45.72	+0.28	2,226,509	8,267	0.778	1.091
Oct 27, 2026	43.88	46.36	43.70	45.44	+1.70	3,143,231	11,895	0.810	1.091
Oct 26, 2026	42.77	45.72	42.12	43.74	+1.09	4,107,111	11,829	0.907	1.091
Oct 23, 2026	39.86	42.83	38.69	42.65	+2.96	3,708,359	14,322	0.755	1.090
Oct 22, 2026	38.75	40.08	38.22	39.69	+0.83	3,424,612	12,825	0.711	1.088
Oct 21, 2026	36.65	39.20	36.51	38.86	+2.51	3,865,521	14,780	0.715	1.090
Oct 20, 2026	33.90	36.93	33.65	36.35	+2.22	3,813,269	21,410	0.735	1.088
Oct 19, 2026	34.42	36.82	33.76	34.13	-0.22	2,857,739	13,995	0.798	1.090
Oct 16, 2026	34.78	34.90	33.33	34.35	-0.43	4,235,954	12,677	0.788	1.090
Oct 15, 2026	34.93	35.80	32.20	34.78	+0.84	7,065,668	11,358	0.914	1.090
Oct 14, 2026	35.70	38.64	33.12	33.94	+7.13	20,517,810	60,370	1.044	1.089
Oct 13, 2026	27.04	27.40	26.13	26.81	-0.86	2,847,203	10,760	1.108	1.064
Oct 12, 2026	29.27	30.86	27.28	27.67	+0.29	4,305,287	13,562	1.794	1.064
Oct 9, 2026	27.06	28.53	26.67	27.38	-0.64	3,535,734	20,453	1.457	1.065
Oct 8, 2026	26.34	29.35	26.34	28.02	+1.34	5,138,177	17,235	1.683	1.064
Oct 7, 2026	25.55	27.33	24.59	26.68	+0.77	6,909,559	23,661	1.654	1.063
Oct 6, 2026	27.95	28.30	25.76	25.91	-1.73	5,239,750	22,095	1.347	1.064
Oct 5, 2026	28.07	28.48	25.92	27.64	-1.00	7,732,252	25,210	1.201	1.062
Oct 2, 2026	26.69	29.18	26.31	28.64	+0.00	8,357,047	15,805	1.350	1.062
Oct 1, 2026	23.96	28.10	22.31	27.99	-2.27	21,527,256	45,098	1.264	1.063
Sep 30, 2026	70.54	71.93	29.86	30.26	-40.43	22,595,652	51,172	1.387	1.060
Sep 29, 2026	72.49	73.15	68.74	70.69	-2.98	1,532,865	10,684	0.954	0.614
Sep 28, 2026	68.05	74.74	67.66	73.67	+5.24	1,192,678	17,538	1.026	0.613
Sep 25, 2026	71.60	71.81	67.55	68.43	-2.52	967,262	20,260	0.975	0.610
Sep 24, 2026	67.04	71.41	66.75	70.95	+3.46	1,006,699	16,949	0.876	0.609
Sep 23, 2026	68.60	68.60	67.10	67.49	-1.15	765,783	13,941	0.837	0.608
Sep 22, 2026	66.59	68.76	66.00	68.64	+2.21	1,109,035	5,425	0.778	0.608
Sep 21, 2026	67.18	67.41	65.74	66.43	-0.45	1,009,764	17,226	0.760	0.609
Sep 18, 2026	68.08	68.72	66.57	66.88	-1.51	3,846,941	21,937	0.767	0.610
Sep 17, 2026	69.51	70.81	67.41	68.39	-0.06	1,082,257	17,513	0.780	0.610
Sep 16, 2026	65.67	69.87	65.34	68.45	+2.73	1,295,687	13,136	0.844	0.612
Sep 15, 2026	65.31	65.93	62.86	65.72	+0.41	1,372,017	11,615	0.905	0.612
Sep 14, 2026	66.79	66.90	65.13	65.31	-1.64	1,074,342	12,625	0.914	0.612
Sep 11, 2026	68.66	69.94	66.75	66.95	-0.91	627,224	23,419	0.794	0.613
Sep 10, 2026	67.87	68.35	66.62	67.85	-1.27	955,023	11,421	0.926	0.613
Sep 9, 2026	67.39	69.39	67.35	69.12	+1.44	997,082	10,274	0.979	0.613
Sep 8, 2026	68.00	69.21	67.07	67.68	+0.00	1,327,840	18,881	1.082	0.613
Sep 4, 2026	67.91	69.47	67.40	68.66	+0.03	897,138	24,103	0.949	0.612
Sep 3, 2026	69.27	70.75	68.15	68.63	-1.05	930,734	10,631	1.151	0.613
Sep 2, 2026	67.40	70.13	66.73	69.68	+2.77	1,281,842	15,124	1.030	0.613
Sep 1, 2026	67.70	69.00	66.10	66.91	-1.26	1,409,976	6,568	1.079	0.612
Aug 31, 2026	67.10	68.27	66.10	68.17	+0.48	1,052,424	14,103	1.507	0.612
Aug 28, 2026	69.99	70.31	67.57	67.69	-2.25	923,287	36,909	1.040	0.612
Aug 27, 2026	71.01	71.70	69.51	69.94	-1.42	548,025	12,043	1.157	0.612
Aug 26, 2026	70.14	72.96	70.00	71.36	+0.87	844,601	6,487	1.081	0.611
Aug 25, 2026	71.50	73.07	70.10	70.49	+0.22	802,814	16,418	1.067	0.613
Aug 24, 2026	67.77	71.11	67.25	70.27	+1.65	1,291,094	27,126	1.212	0.614
Aug 21, 2026	70.91	71.13	68.05	68.62	-2.43	1,696,210	27,427	1.043	0.614
Aug 20, 2026	73.55	74.53	70.85	71.05	-4.28	1,581,630	12,012	0.969	0.613
Aug 19, 2026	74.99	76.65	73.29	75.33	+1.00	1,155,441	7,987	1.056	0.609
Aug 18, 2026	76.20	76.77	72.83	74.33	-3.37	1,435,717	9,725	1.050	0.610
Aug 17, 2026	73.26	77.93	73.00	77.70	+3.26	1,519,977	20,214	1.142	0.611
Aug 14, 2026	71.98	76.90	71.53	74.44	+2.34	2,516,004	14,823	1.049	0.610
Aug 13, 2026	79.67	80.83	71.86	72.10	-6.69	4,324,848	28,524	0.933	0.610
Aug 12, 2026	83.64	86.91	78.34	78.79	-9.26	3,980,167	29,914	0.938	0.604
Aug 11, 2026	90.83	93.61	87.00	88.05	-2.98	1,867,908	13,876	1.188	0.605
Aug 10, 2026	89.94	92.36	87.62	91.03	+0.81	1,649,146	7,988	1.292	0.604
Aug 7, 2026	89.94	91.30	88.22	90.22	+0.80	561,787	11,728	1.127	0.607
Aug 6, 2026	89.25	91.57	88.80	89.42	+0.30	681,697	8,596	1.045	0.610
Aug 5, 2026	88.25	91.36	88.25	89.12	+0.74	930,305	10,447	1.197	0.610
Aug 4, 2026	85.76	89.57	85.25	88.38	+4.53	1,110,877	9,446	1.176	0.611
Aug 3, 2026	82.51	84.17	78.05	83.85	-0.26	1,099,379	5,588	1.160	0.616
Jul 31, 2026	86.24	87.46	82.53	84.11	-2.69	1,130,527	17,228	1.088	0.619
Jul 30, 2026	87.21	87.99	83.24	86.80	-0.02	1,452,510	13,017	1.087	0.618
Jul 29, 2026	86.82	88.75	84.59	86.82	+0.00	1,109,275	12,383	1.006	0.619
Jul 28, 2026	85.55	87.20	83.01	86.82	+2.40	1,165,214	7,379	1.022	0.619

Dividend History

Ex-Date	Pay Date	Amount	Annual	Yield
No reported dividends.

Split History

Split Date	Factor	Announced
No splits on record.