LKQ Corporation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	31.48	31.54	30.97	31.11	31.11	-0.19%	1,800,693
Apr 27, 2026	31.64	31.96	31.08	31.17	31.17	-1.36%	2,285,767
Apr 24, 2026	31.37	31.83	31.05	31.60	31.60	0.73%	2,148,411
Apr 23, 2026	31.15	31.50	30.84	31.37	31.37	-0.06%	2,109,552
Apr 22, 2026	31.42	31.54	31.07	31.39	31.39	0.48%	2,069,147
Apr 21, 2026	31.20	31.84	30.99	31.24	31.24	1.13%	2,580,388
Apr 20, 2026	30.97	31.16	30.62	30.89	30.89	-0.74%	2,503,046
Apr 17, 2026	30.49	31.81	30.43	31.12	31.12	1.90%	1,957,520
Apr 16, 2026	30.18	30.69	30.18	30.54	30.54	0.66%	1,523,936
Apr 15, 2026	30.31	30.48	30.11	30.34	30.34	0.10%	2,529,971
Apr 14, 2026	30.20	30.52	30.05	30.31	30.31	-0.10%	2,495,812
Apr 13, 2026	30.16	30.42	29.75	30.34	30.34	-0.13%	1,752,704
Apr 10, 2026	30.19	30.41	29.90	30.38	30.38	1.10%	1,192,925
Apr 9, 2026	29.36	30.21	29.19	30.05	30.05	1.83%	2,234,820
Apr 8, 2026	29.77	29.98	29.38	29.51	29.51	2.43%	2,075,602
Apr 7, 2026	28.84	29.01	28.55	28.81	28.81	-0.59%	2,377,824
Apr 6, 2026	28.19	29.00	28.13	28.98	28.98	2.80%	2,170,953
Apr 2, 2026	29.04	29.40	28.13	28.19	28.19	-3.82%	4,315,457
Apr 1, 2026	29.48	29.58	29.10	29.31	29.31	-0.20%	1,689,001
Mar 31, 2026	29.10	29.64	28.73	29.37	29.37	1.66%	1,868,609
Mar 30, 2026	29.41	29.42	28.74	28.89	28.89	-0.99%	1,973,357
Mar 27, 2026	29.65	29.69	28.89	29.18	29.18	-1.59%	1,678,978
Mar 26, 2026	29.45	29.99	29.30	29.65	29.65	0.54%	2,233,161
Mar 25, 2026	29.45	29.77	28.89	29.49	29.49	1.06%	1,931,045
Mar 24, 2026	28.62	29.41	28.46	29.18	29.18	1.35%	2,780,274
Mar 23, 2026	28.71	29.32	28.49	28.79	28.79	1.88%	2,693,021
Mar 20, 2026	28.51	28.67	27.91	28.26	28.26	-1.05%	12,973,825
Mar 19, 2026	28.40	28.60	27.64	28.56	28.56	-0.24%	2,994,694
Mar 18, 2026	29.12	29.31	28.61	28.63	28.63	-2.45%	2,700,990
Mar 17, 2026	28.89	29.59	28.85	29.35	29.35	2.19%	3,108,574
Mar 16, 2026	29.37	29.63	28.63	28.72	28.72	-2.11%	2,520,147
Mar 13, 2026	29.77	29.77	29.03	29.34	29.34	-1.38%	2,823,449
Mar 12, 2026	30.39	30.53	29.68	29.75	29.75	-3.88%	2,692,833
Mar 11, 2026	30.75	31.06	30.52	30.95	30.65	0.98%	2,684,766
Mar 10, 2026	31.15	31.30	30.61	30.65	30.35	-2.20%	3,295,662
Mar 9, 2026	31.04	31.39	30.35	31.34	31.04	-0.41%	1,748,848
Mar 6, 2026	31.21	31.54	30.57	31.47	31.16	0.03%	1,518,495
Mar 5, 2026	32.00	32.47	31.38	31.46	31.16	-1.90%	2,621,926
Mar 4, 2026	32.25	32.27	31.41	32.07	31.76	-0.47%	1,824,150
Mar 3, 2026	31.95	32.33	31.53	32.22	31.91	-1.71%	1,378,928
Mar 2, 2026	32.66	32.83	32.17	32.78	32.46	-1.00%	1,273,346
Feb 27, 2026	32.48	33.48	32.32	33.11	32.79	1.47%	2,147,780
Feb 26, 2026	32.85	33.00	32.25	32.63	32.31	-0.21%	1,676,487
Feb 25, 2026	33.66	33.90	31.96	32.70	32.38	-2.48%	2,031,846
Feb 24, 2026	33.40	34.06	33.20	33.53	33.20	0.72%	1,569,937
Feb 23, 2026	33.76	34.29	32.82	33.29	32.97	-2.38%	2,062,430
Feb 20, 2026	33.21	34.16	32.49	34.10	33.77	1.73%	3,051,901
Feb 19, 2026	32.99	33.88	32.30	33.52	33.20	0.90%	4,362,983
Feb 18, 2026	32.48	33.27	32.22	33.22	32.90	2.18%	2,758,727
Feb 17, 2026	33.98	34.19	32.23	32.51	32.19	-4.66%	3,107,457
Feb 13, 2026	34.23	34.42	33.83	34.10	33.77	0.18%	1,809,541
Feb 12, 2026	34.76	35.22	33.92	34.04	33.71	-2.18%	2,104,365
Feb 11, 2026	34.61	35.09	34.50	34.80	34.46	0.58%	1,870,298
Feb 10, 2026	33.81	34.84	33.00	34.60	34.26	1.23%	1,459,747
Feb 9, 2026	34.38	34.67	33.95	34.18	33.85	-1.16%	1,571,748
Feb 6, 2026	34.13	34.68	33.96	34.58	34.24	0.67%	2,334,640
Feb 5, 2026	34.36	34.66	33.58	34.35	34.02	-0.06%	2,367,339
Feb 4, 2026	33.26	34.51	33.26	34.37	34.04	4.18%	3,580,889
Feb 3, 2026	32.46	33.67	32.43	32.99	32.67	1.45%	1,955,536
Feb 2, 2026	32.78	33.14	32.27	32.52	32.20	-1.00%	2,635,436
Jan 30, 2026	32.37	33.14	32.22	32.85	32.53	0.71%	2,881,337
Jan 29, 2026	32.77	33.38	32.40	32.62	32.30	0.15%	2,410,951
Jan 28, 2026	33.35	33.50	32.51	32.57	32.25	-2.19%	2,916,434
Jan 27, 2026	33.59	33.67	33.13	33.30	32.98	-1.39%	2,872,891
Jan 26, 2026	37.13	37.13	33.72	33.77	33.44	-0.78%	6,046,281
Jan 23, 2026	34.14	34.24	33.74	34.04	33.71	-0.25%	1,824,172
Jan 22, 2026	33.94	34.25	33.88	34.12	33.79	0.98%	2,128,330
Jan 21, 2026	32.76	33.85	32.72	33.79	33.46	3.33%	2,445,289
Jan 20, 2026	32.98	33.23	32.57	32.70	32.38	-2.42%	2,473,253
Jan 16, 2026	33.70	33.85	33.15	33.51	33.19	-1.24%	2,796,846
Jan 15, 2026	33.41	34.07	33.18	33.93	33.60	1.98%	2,749,331
Jan 14, 2026	33.30	33.87	32.95	33.27	32.95	-0.15%	3,453,291
Jan 13, 2026	33.21	33.77	33.19	33.32	33.00	0.36%	3,295,102
Jan 12, 2026	33.20	33.40	32.90	33.20	32.88	-0.60%	3,451,205
Jan 9, 2026	33.28	33.50	32.59	33.40	33.08	1.21%	3,641,680
Jan 8, 2026	31.03	33.01	31.03	33.00	32.68	5.74%	3,717,878
Jan 7, 2026	31.56	31.75	30.96	31.21	30.91	-0.98%	2,227,109
Jan 6, 2026	31.15	31.59	30.97	31.52	31.21	1.55%	2,601,987
Jan 5, 2026	29.96	31.45	29.96	31.04	30.74	3.36%	4,338,791
Jan 2, 2026	30.24	30.26	29.67	30.03	29.74	-0.56%	2,451,012
Dec 31, 2025	30.73	30.73	30.07	30.20	29.91	-1.98%	1,946,324
Dec 30, 2025	30.46	30.82	30.40	30.81	30.51	0.85%	2,297,294
Dec 29, 2025	30.54	30.67	30.26	30.55	30.25	-0.20%	2,687,388
Dec 26, 2025	30.35	30.78	30.17	30.61	30.31	1.16%	1,627,392
Dec 24, 2025	30.17	30.48	30.00	30.26	29.97	0.90%	3,352,153
Dec 23, 2025	30.23	30.37	29.45	29.99	29.70	-0.78%	3,317,911
Dec 22, 2025	29.94	30.83	29.62	30.23	29.93	1.63%	4,553,472
Dec 19, 2025	29.75	30.16	29.40	29.74	29.45	0.13%	61,632,843
Dec 18, 2025	30.16	30.51	29.64	29.70	29.41	-1.49%	4,750,889
Dec 17, 2025	29.88	30.18	29.51	30.15	29.86	0.77%	4,052,491
Dec 16, 2025	30.53	30.53	29.77	29.92	29.63	-1.97%	2,873,627
Dec 15, 2025	31.14	31.14	30.39	30.52	30.22	-1.52%	3,788,884
Dec 12, 2025	31.20	31.49	30.76	30.99	30.69	-0.16%	3,884,263
Dec 11, 2025	30.54	31.21	30.48	31.04	30.74	2.78%	3,899,934
Dec 10, 2025	28.53	30.42	28.43	30.20	29.91	7.21%	4,092,073
Dec 9, 2025	28.72	28.93	28.13	28.17	27.90	-2.42%	4,977,124
Dec 8, 2025	29.64	29.78	28.69	28.87	28.59	-1.97%	4,976,689
Dec 5, 2025	28.89	29.54	28.85	29.45	29.16	2.01%	2,617,614
Dec 4, 2025	29.25	29.46	28.60	28.87	28.59	-1.60%	3,026,219
Dec 3, 2025	29.33	29.94	29.24	29.34	29.06	0.55%	2,758,557