LKQ Corporation (LKQ)
NASDAQ: LKQ · Real-Time Price · USD
31.34
-0.13 (-0.41%)
At close: Mar 9, 2026, 4:00 PM EDT
30.98
-0.36 (-1.15%)
After-hours: Mar 9, 2026, 6:39 PM EDT
LKQ Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 31.04 | 31.39 | 30.35 | 31.34 | 31.34 | -0.41% | 1,748,765 |
| Mar 6, 2026 | 31.21 | 31.54 | 30.57 | 31.47 | 31.47 | 0.03% | 1,518,487 |
| Mar 5, 2026 | 32.00 | 32.47 | 31.38 | 31.46 | 31.46 | -1.90% | 2,621,592 |
| Mar 4, 2026 | 32.25 | 32.27 | 31.41 | 32.07 | 32.07 | -0.47% | 1,824,088 |
| Mar 3, 2026 | 31.95 | 32.33 | 31.53 | 32.22 | 32.22 | -1.71% | 1,378,928 |
| Mar 2, 2026 | 32.66 | 32.83 | 32.17 | 32.78 | 32.78 | -1.00% | 1,273,263 |
| Feb 27, 2026 | 32.48 | 33.48 | 32.32 | 33.11 | 33.11 | 1.47% | 2,146,047 |
| Feb 26, 2026 | 32.85 | 33.00 | 32.25 | 32.63 | 32.63 | -0.21% | 1,676,486 |
| Feb 25, 2026 | 33.66 | 33.90 | 31.96 | 32.70 | 32.70 | -2.48% | 2,031,846 |
| Feb 24, 2026 | 33.40 | 34.06 | 33.20 | 33.53 | 33.53 | 0.72% | 1,569,937 |
| Feb 23, 2026 | 33.76 | 34.29 | 32.82 | 33.29 | 33.29 | -2.38% | 2,062,430 |
| Feb 20, 2026 | 33.21 | 34.16 | 32.49 | 34.10 | 34.10 | 1.73% | 3,051,901 |
| Feb 19, 2026 | 32.99 | 33.88 | 32.30 | 33.52 | 33.52 | 0.90% | 4,362,983 |
| Feb 18, 2026 | 32.48 | 33.27 | 32.22 | 33.22 | 33.22 | 2.18% | 2,758,727 |
| Feb 17, 2026 | 33.98 | 34.19 | 32.23 | 32.51 | 32.51 | -4.66% | 3,107,457 |
| Feb 13, 2026 | 34.23 | 34.42 | 33.83 | 34.10 | 34.10 | 0.18% | 1,809,541 |
| Feb 12, 2026 | 34.76 | 35.22 | 33.92 | 34.04 | 34.04 | -2.18% | 2,104,365 |
| Feb 11, 2026 | 34.61 | 35.09 | 34.50 | 34.80 | 34.80 | 0.58% | 1,870,298 |
| Feb 10, 2026 | 33.81 | 34.84 | 33.00 | 34.60 | 34.60 | 1.23% | 1,459,747 |
| Feb 9, 2026 | 34.38 | 34.67 | 33.95 | 34.18 | 34.18 | -1.16% | 1,571,748 |
| Feb 6, 2026 | 34.13 | 34.68 | 33.96 | 34.58 | 34.58 | 0.67% | 2,334,640 |
| Feb 5, 2026 | 34.36 | 34.66 | 33.58 | 34.35 | 34.35 | -0.06% | 2,367,339 |
| Feb 4, 2026 | 33.26 | 34.51 | 33.26 | 34.37 | 34.37 | 4.18% | 3,580,889 |
| Feb 3, 2026 | 32.46 | 33.67 | 32.43 | 32.99 | 32.99 | 1.45% | 1,955,536 |
| Feb 2, 2026 | 32.78 | 33.14 | 32.27 | 32.52 | 32.52 | -1.00% | 2,635,436 |
| Jan 30, 2026 | 32.37 | 33.14 | 32.22 | 32.85 | 32.85 | 0.71% | 2,881,337 |
| Jan 29, 2026 | 32.77 | 33.38 | 32.40 | 32.62 | 32.62 | 0.15% | 2,410,951 |
| Jan 28, 2026 | 33.35 | 33.50 | 32.51 | 32.57 | 32.57 | -2.19% | 2,916,434 |
| Jan 27, 2026 | 33.59 | 33.67 | 33.13 | 33.30 | 33.30 | -1.39% | 2,872,891 |
| Jan 26, 2026 | 37.13 | 37.13 | 33.72 | 33.77 | 33.77 | -0.78% | 6,046,281 |
| Jan 23, 2026 | 34.14 | 34.24 | 33.74 | 34.04 | 34.04 | -0.25% | 1,824,172 |
| Jan 22, 2026 | 33.94 | 34.25 | 33.88 | 34.12 | 34.12 | 0.98% | 2,128,330 |
| Jan 21, 2026 | 32.76 | 33.85 | 32.72 | 33.79 | 33.79 | 3.33% | 2,445,289 |
| Jan 20, 2026 | 32.98 | 33.23 | 32.57 | 32.70 | 32.70 | -2.42% | 2,473,253 |
| Jan 16, 2026 | 33.70 | 33.85 | 33.15 | 33.51 | 33.51 | -1.24% | 2,796,846 |
| Jan 15, 2026 | 33.41 | 34.07 | 33.18 | 33.93 | 33.93 | 1.98% | 2,749,331 |
| Jan 14, 2026 | 33.30 | 33.87 | 32.95 | 33.27 | 33.27 | -0.15% | 3,453,291 |
| Jan 13, 2026 | 33.21 | 33.77 | 33.19 | 33.32 | 33.32 | 0.36% | 3,295,102 |
| Jan 12, 2026 | 33.20 | 33.40 | 32.90 | 33.20 | 33.20 | -0.60% | 3,451,205 |
| Jan 9, 2026 | 33.28 | 33.50 | 32.59 | 33.40 | 33.40 | 1.21% | 3,641,680 |
| Jan 8, 2026 | 31.03 | 33.01 | 31.03 | 33.00 | 33.00 | 5.74% | 3,717,878 |
| Jan 7, 2026 | 31.56 | 31.75 | 30.96 | 31.21 | 31.21 | -0.98% | 2,227,109 |
| Jan 6, 2026 | 31.15 | 31.59 | 30.97 | 31.52 | 31.52 | 1.55% | 2,601,987 |
| Jan 5, 2026 | 29.96 | 31.45 | 29.96 | 31.04 | 31.04 | 3.36% | 4,338,791 |
| Jan 2, 2026 | 30.24 | 30.26 | 29.67 | 30.03 | 30.03 | -0.56% | 2,451,012 |
| Dec 31, 2025 | 30.73 | 30.73 | 30.07 | 30.20 | 30.20 | -1.98% | 1,946,324 |
| Dec 30, 2025 | 30.46 | 30.82 | 30.40 | 30.81 | 30.81 | 0.85% | 2,297,294 |
| Dec 29, 2025 | 30.54 | 30.67 | 30.26 | 30.55 | 30.55 | -0.20% | 2,687,388 |
| Dec 26, 2025 | 30.35 | 30.78 | 30.17 | 30.61 | 30.61 | 1.16% | 1,627,392 |
| Dec 24, 2025 | 30.17 | 30.48 | 30.00 | 30.26 | 30.26 | 0.90% | 3,352,153 |
| Dec 23, 2025 | 30.23 | 30.37 | 29.45 | 29.99 | 29.99 | -0.78% | 3,317,911 |
| Dec 22, 2025 | 29.94 | 30.83 | 29.62 | 30.23 | 30.23 | 1.63% | 4,553,472 |
| Dec 19, 2025 | 29.75 | 30.16 | 29.40 | 29.74 | 29.74 | 0.13% | 61,632,843 |
| Dec 18, 2025 | 30.16 | 30.51 | 29.64 | 29.70 | 29.70 | -1.49% | 4,750,889 |
| Dec 17, 2025 | 29.88 | 30.18 | 29.51 | 30.15 | 30.15 | 0.77% | 4,052,491 |
| Dec 16, 2025 | 30.53 | 30.53 | 29.77 | 29.92 | 29.92 | -1.97% | 2,873,627 |
| Dec 15, 2025 | 31.14 | 31.14 | 30.39 | 30.52 | 30.52 | -1.52% | 3,788,884 |
| Dec 12, 2025 | 31.20 | 31.49 | 30.76 | 30.99 | 30.99 | -0.16% | 3,884,263 |
| Dec 11, 2025 | 30.54 | 31.21 | 30.48 | 31.04 | 31.04 | 2.78% | 3,899,934 |
| Dec 10, 2025 | 28.53 | 30.42 | 28.43 | 30.20 | 30.20 | 7.21% | 4,092,073 |
| Dec 9, 2025 | 28.72 | 28.93 | 28.13 | 28.17 | 28.17 | -2.42% | 4,977,124 |
| Dec 8, 2025 | 29.64 | 29.78 | 28.69 | 28.87 | 28.87 | -1.97% | 4,976,689 |
| Dec 5, 2025 | 28.89 | 29.54 | 28.85 | 29.45 | 29.45 | 2.01% | 2,617,614 |
| Dec 4, 2025 | 29.25 | 29.46 | 28.60 | 28.87 | 28.87 | -1.60% | 3,026,219 |
| Dec 3, 2025 | 29.33 | 29.94 | 29.24 | 29.34 | 29.34 | 0.55% | 2,758,557 |
| Dec 2, 2025 | 29.50 | 29.52 | 28.65 | 29.18 | 29.18 | -0.98% | 2,899,230 |
| Dec 1, 2025 | 29.54 | 29.85 | 29.40 | 29.47 | 29.47 | -0.74% | 2,082,347 |
| Nov 28, 2025 | 29.53 | 29.90 | 29.35 | 29.69 | 29.69 | 0.37% | 1,334,534 |
| Nov 26, 2025 | 29.64 | 29.86 | 29.55 | 29.58 | 29.58 | -0.57% | 2,397,346 |
| Nov 25, 2025 | 29.34 | 29.93 | 29.34 | 29.75 | 29.75 | 2.06% | 2,617,927 |
| Nov 24, 2025 | 29.55 | 29.55 | 28.87 | 29.15 | 29.15 | -1.39% | 3,668,866 |
| Nov 21, 2025 | 28.93 | 29.91 | 28.73 | 29.56 | 29.56 | 2.78% | 2,588,934 |
| Nov 20, 2025 | 29.16 | 29.60 | 28.71 | 28.76 | 28.76 | -2.84% | 2,574,626 |
| Nov 19, 2025 | 30.03 | 30.07 | 29.40 | 29.60 | 29.30 | -1.23% | 2,585,221 |
| Nov 18, 2025 | 29.89 | 30.14 | 29.59 | 29.97 | 29.67 | 0.27% | 3,143,908 |
| Nov 17, 2025 | 30.59 | 30.65 | 29.88 | 29.89 | 29.59 | -2.16% | 2,104,884 |
| Nov 14, 2025 | 31.26 | 31.26 | 30.43 | 30.55 | 30.24 | -2.55% | 2,377,374 |
| Nov 13, 2025 | 31.03 | 31.94 | 30.95 | 31.35 | 31.03 | 0.93% | 4,048,261 |
| Nov 12, 2025 | 31.08 | 31.30 | 30.75 | 31.06 | 30.75 | 0.06% | 3,783,419 |
| Nov 11, 2025 | 31.11 | 31.30 | 30.60 | 31.04 | 30.73 | 0.26% | 2,747,311 |
| Nov 10, 2025 | 30.40 | 30.99 | 30.38 | 30.96 | 30.65 | 1.94% | 4,021,025 |
| Nov 7, 2025 | 30.00 | 30.41 | 29.77 | 30.37 | 30.06 | 1.17% | 2,575,280 |
| Nov 6, 2025 | 30.82 | 30.99 | 29.93 | 30.02 | 29.72 | -2.66% | 2,418,914 |
| Nov 5, 2025 | 30.48 | 30.88 | 30.08 | 30.84 | 30.53 | 1.45% | 2,319,722 |
| Nov 4, 2025 | 30.32 | 30.48 | 30.06 | 30.40 | 30.09 | -0.08% | 2,694,264 |
| Nov 3, 2025 | 31.59 | 31.87 | 30.31 | 30.43 | 30.12 | -4.80% | 3,763,991 |
| Oct 31, 2025 | 30.99 | 32.08 | 30.60 | 31.96 | 31.64 | 2.57% | 6,896,372 |
| Oct 30, 2025 | 31.55 | 32.53 | 30.44 | 31.16 | 30.84 | 3.73% | 5,715,000 |
| Oct 29, 2025 | 30.77 | 30.88 | 30.02 | 30.04 | 29.74 | -2.97% | 4,170,904 |
| Oct 28, 2025 | 31.33 | 31.38 | 30.89 | 30.96 | 30.65 | -1.65% | 3,753,024 |
| Oct 27, 2025 | 30.87 | 31.50 | 30.83 | 31.48 | 31.16 | 2.24% | 3,110,747 |
| Oct 24, 2025 | 30.75 | 30.91 | 30.60 | 30.79 | 30.48 | 0.56% | 2,433,248 |
| Oct 23, 2025 | 30.38 | 30.66 | 30.03 | 30.62 | 30.31 | 0.89% | 2,198,262 |
| Oct 22, 2025 | 30.54 | 30.89 | 30.33 | 30.35 | 30.04 | -0.75% | 2,044,639 |
| Oct 21, 2025 | 30.12 | 30.81 | 30.00 | 30.58 | 30.27 | 1.56% | 1,963,933 |
| Oct 20, 2025 | 30.12 | 30.38 | 29.71 | 30.11 | 29.80 | 0.23% | 2,838,304 |
| Oct 17, 2025 | 29.88 | 30.25 | 29.75 | 30.04 | 29.74 | 0.74% | 1,783,747 |
| Oct 16, 2025 | 29.80 | 30.02 | 29.47 | 29.82 | 29.52 | 0.25% | 2,531,032 |
| Oct 15, 2025 | 29.72 | 30.15 | 29.64 | 29.75 | 29.44 | -0.28% | 1,659,396 |
| Oct 14, 2025 | 28.78 | 29.89 | 28.76 | 29.83 | 29.53 | 2.33% | 1,956,856 |