Skip to main content
LKQ Corporation (LKQ)
NASDAQ: LKQ · Real-Time Price · USD
27.03
+0.28 (1.05%)
At close: Jun 26, 2026, 4:00 PM EDT
27.20
+0.17 (0.65%)
After-hours: Jun 26, 2026, 5:57 PM EDT

LKQ Corporation Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 202626.5827.0826.5027.0327.031.05%3,408,998
Jun 25, 202626.2927.0826.2926.7526.751.98%2,758,656
Jun 24, 202625.8526.4125.8026.2326.231.94%2,364,351
Jun 23, 202625.1925.8125.1625.7325.731.26%2,381,911
Jun 22, 202625.6325.6425.0225.4125.41-1.51%3,518,145
Jun 18, 202624.9426.3124.9425.8025.803.12%5,339,837
Jun 17, 202626.1526.3524.8525.0225.02-4.63%3,129,599
Jun 16, 202626.1326.5626.1026.2426.240.36%1,982,111
Jun 15, 202626.5526.9926.0726.1426.14-0.23%2,508,343
Jun 12, 202626.0426.4125.8226.2026.200.85%1,822,296
Jun 11, 202625.4725.9925.2325.9825.982.00%2,725,694
Jun 10, 202625.3525.8125.0225.4725.470.43%3,135,525
Jun 9, 202625.2426.1625.1625.3625.361.20%4,715,046
Jun 8, 202625.0025.4024.7225.0625.06-0.63%3,223,321
Jun 5, 202625.2625.4324.9625.2225.22-0.16%2,101,200
Jun 4, 202625.8026.0325.0625.2625.26-1.06%2,147,585
Jun 3, 202625.4925.8425.3225.5325.53-0.47%2,009,850
Jun 2, 202626.2126.2725.6425.6525.65-1.61%2,296,146
Jun 1, 202626.8026.8525.9826.0726.07-3.87%2,403,466
May 29, 202627.2727.4727.0227.1227.12-0.62%2,764,192
May 28, 202627.3427.4926.9827.2927.29-0.55%2,105,673
May 27, 202627.4827.9227.2227.4427.440.70%2,209,987
May 26, 202627.1627.2926.7527.2527.250.37%3,307,501
May 22, 202627.0427.2226.7127.1527.151.00%2,878,710
May 21, 202625.4627.1625.2026.8826.885.16%4,006,460
May 20, 202624.5225.8823.9825.8625.565.38%4,702,117
May 19, 202624.8725.1224.3424.5424.26-1.01%4,957,926
May 18, 202624.8125.2824.3124.7924.500.73%4,065,448
May 15, 202626.0026.1624.5524.6124.32-5.38%6,913,989
May 14, 202626.6626.8325.9926.0125.71-1.37%2,787,385
May 13, 202626.8726.8726.3426.3726.06-1.79%3,616,000
May 12, 202628.1228.2626.8226.8526.54-4.45%4,075,850
May 11, 202628.7428.9427.8728.1027.77-2.73%2,954,893
May 8, 202628.8529.4728.6228.8928.550.63%2,527,009
May 7, 202629.0129.3228.3928.7128.38-0.21%4,760,800
May 6, 202628.6229.3228.5328.7728.441.73%3,963,522
May 5, 202627.9128.7627.5728.2827.951.91%2,676,490
May 4, 202628.5028.5227.2327.7527.43-2.67%4,137,029
May 1, 202631.3231.6628.4828.5128.18-9.72%4,367,433
Apr 30, 202631.5732.5230.8131.5831.213.00%4,495,074
Apr 29, 202631.1031.1430.5130.6630.30-1.45%3,623,785
Apr 28, 202631.4831.5430.9731.1130.75-0.19%1,827,801
Apr 27, 202631.6431.9631.0831.1730.81-1.36%2,285,767
Apr 24, 202631.3731.8331.0531.6031.230.73%2,261,952
Apr 23, 202631.1531.5030.8431.3731.01-0.06%2,109,601
Apr 22, 202631.4231.5431.0731.3931.030.48%2,214,324
Apr 21, 202631.2031.8430.9931.2430.881.13%2,580,567
Apr 20, 202630.9731.1630.6230.8930.53-0.74%2,564,498
Apr 17, 202630.4931.8130.4331.1230.761.90%1,958,995
Apr 16, 202630.1830.6930.1830.5430.190.66%1,580,293
Apr 15, 202630.3130.4830.1130.3429.990.10%2,540,560
Apr 14, 202630.2030.5230.0530.3129.96-0.10%2,498,873
Apr 13, 202630.1630.4229.7530.3429.99-0.13%1,752,862
Apr 10, 202630.1930.4129.9030.3830.031.10%1,192,925
Apr 9, 202629.3630.2129.1930.0529.701.83%2,234,931
Apr 8, 202629.7729.9829.3829.5129.172.43%2,077,456
Apr 7, 202628.8429.0128.5528.8128.48-0.59%2,378,357
Apr 6, 202628.1929.0028.1328.9828.642.80%2,170,957
Apr 2, 202629.0429.4028.1328.1927.86-3.82%4,321,245
Apr 1, 202629.4829.5829.1029.3128.97-0.20%1,705,878
Mar 31, 202629.1029.6428.7329.3729.031.66%1,869,186
Mar 30, 202629.4129.4228.7428.8928.55-0.99%1,974,284
Mar 27, 202629.6529.6928.8929.1828.84-1.59%1,697,416
Mar 26, 202629.4529.9929.3029.6529.310.54%2,233,304
Mar 25, 202629.4529.7728.8929.4929.151.06%1,931,100
Mar 24, 202628.6229.4128.4629.1828.841.35%2,780,274
Mar 23, 202628.7129.3228.4928.7928.461.88%2,693,021
Mar 20, 202628.5128.6727.9128.2627.93-1.05%12,973,825
Mar 19, 202628.4028.6027.6428.5628.23-0.24%2,994,694
Mar 18, 202629.1229.3128.6128.6328.30-2.45%2,700,990
Mar 17, 202628.8929.5928.8529.3529.012.19%3,108,574
Mar 16, 202629.3729.6328.6328.7228.39-2.11%2,520,147
Mar 13, 202629.7729.7729.0329.3429.00-1.38%2,823,449
Mar 12, 202630.3930.5329.6829.7529.40-2.94%2,692,833
Mar 11, 202630.7531.0630.5230.9530.290.98%2,684,766
Mar 10, 202631.1531.3030.6130.6530.00-2.20%3,295,662
Mar 9, 202631.0431.3930.3531.3430.68-0.41%1,748,848
Mar 6, 202631.2131.5430.5731.4730.800.03%1,518,495
Mar 5, 202632.0032.4731.3831.4630.79-1.90%2,621,926
Mar 4, 202632.2532.2731.4132.0731.39-0.47%1,824,150
Mar 3, 202631.9532.3331.5332.2231.54-1.71%1,378,928
Mar 2, 202632.6632.8332.1732.7832.09-1.00%1,273,346
Feb 27, 202632.4833.4832.3233.1132.411.47%2,147,780
Feb 26, 202632.8533.0032.2532.6331.94-0.21%1,676,487
Feb 25, 202633.6633.9031.9632.7032.01-2.48%2,031,846
Feb 24, 202633.4034.0633.2033.5332.820.72%1,569,937
Feb 23, 202633.7634.2932.8233.2932.58-2.38%2,062,430
Feb 20, 202633.2134.1632.4934.1033.381.73%3,051,901
Feb 19, 202632.9933.8832.3033.5232.810.90%4,362,983
Feb 18, 202632.4833.2732.2233.2232.522.18%2,758,727
Feb 17, 202633.9834.1932.2332.5131.82-4.66%3,107,457
Feb 13, 202634.2334.4233.8334.1033.380.18%1,809,541
Feb 12, 202634.7635.2233.9234.0433.32-2.18%2,104,365
Feb 11, 202634.6135.0934.5034.8034.060.58%1,870,298
Feb 10, 202633.8134.8433.0034.6033.871.23%1,459,747
Feb 9, 202634.3834.6733.9534.1833.46-1.16%1,571,748
Feb 6, 202634.1334.6833.9634.5833.850.67%2,334,640
Feb 5, 202634.3634.6633.5834.3533.62-0.06%2,367,339
Feb 4, 202633.2634.5133.2634.3733.644.18%3,580,889
Feb 3, 202632.4633.6732.4332.9932.291.45%1,955,536