LKQ Corporation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 13, 2026	29.95	29.95	29.95	29.95	-	0.03%	2
Mar 12, 2026	30.28	31.04	29.93	29.94	29.94	-2.95%	365
Mar 11, 2026	30.55	31.00	30.55	30.85	30.55	-0.19%	352
Mar 10, 2026	31.64	31.64	30.77	30.91	30.61	0.12%	41
Mar 9, 2026	31.34	31.41	30.37	30.87	30.57	-1.62%	209
Mar 6, 2026	32.57	32.57	30.72	31.38	31.07	-2.52%	334
Mar 5, 2026	32.00	32.19	32.00	32.19	31.88	0.81%	2
Mar 4, 2026	32.37	32.75	31.50	31.93	31.62	0.09%	174
Mar 3, 2026	32.37	32.37	31.57	31.90	31.59	-1.84%	48
Mar 2, 2026	33.30	33.30	32.23	32.50	32.18	-2.17%	111
Feb 27, 2026	32.63	33.22	32.53	33.22	32.90	2.82%	3
Feb 26, 2026	32.52	33.00	32.31	32.31	31.99	0.70%	9
Feb 25, 2026	32.94	34.00	32.04	32.09	31.77	-4.74%	234
Feb 24, 2026	33.10	34.05	33.06	33.68	33.35	1.26%	232
Feb 23, 2026	34.03	34.23	33.02	33.26	32.94	1.06%	243
Feb 20, 2026	33.90	33.90	32.55	32.91	32.59	-1.67%	872
Feb 19, 2026	31.50	33.87	30.75	33.47	33.14	2.36%	1,061
Feb 18, 2026	32.42	32.77	32.42	32.70	32.38	1.40%	299
Feb 17, 2026	34.48	34.60	32.24	32.24	31.93	-5.36%	606
Feb 13, 2026	34.56	34.56	34.07	34.07	33.74	-0.22%	83
Feb 12, 2026	35.04	35.10	34.14	34.14	33.81	-1.94%	825
Feb 11, 2026	34.91	34.91	34.60	34.82	34.48	0.58%	8
Feb 10, 2026	34.45	34.81	33.33	34.62	34.28	0.93%	998
Feb 9, 2026	34.88	34.88	34.11	34.30	33.96	-0.62%	19
Feb 6, 2026	34.08	34.65	34.08	34.51	34.18	2.05%	79
Feb 5, 2026	34.20	34.79	33.82	33.82	33.49	-0.32%	133
Feb 4, 2026	33.31	34.47	33.31	33.93	33.60	3.07%	423
Feb 3, 2026	32.62	33.43	32.46	32.92	32.60	1.52%	113
Feb 2, 2026	32.85	33.05	32.43	32.43	32.11	-0.10%	123
Jan 30, 2026	32.77	32.85	32.20	32.46	32.14	-1.62%	44
Jan 29, 2026	32.73	33.25	32.56	33.00	32.67	0.41%	284
Jan 28, 2026	33.59	33.62	32.86	32.86	32.54	-1.42%	102
Jan 27, 2026	33.28	33.59	33.15	33.34	33.01	-2.86%	829
Jan 26, 2026	33.77	37.13	33.77	34.32	33.98	1.41%	824
Jan 23, 2026	33.89	33.89	33.83	33.84	33.51	-0.93%	303
Jan 22, 2026	34.29	34.29	33.73	34.15	33.82	3.03%	97
Jan 21, 2026	33.15	33.15	33.15	33.15	32.83	0.22%	3
Jan 20, 2026	33.34	33.34	32.58	33.08	32.75	-1.21%	64
Jan 16, 2026	34.30	34.30	33.48	33.48	33.16	-0.92%	52
Jan 15, 2026	33.43	33.80	33.30	33.80	33.46	0.75%	203
Jan 14, 2026	33.06	33.79	33.06	33.55	33.22	0.28%	1,095
Jan 13, 2026	33.25	33.73	33.25	33.45	33.12	0.44%	56
Jan 12, 2026	33.34	33.34	32.98	33.31	32.98	0.68%	274
Jan 9, 2026	32.77	33.25	32.69	33.08	32.76	1.54%	466
Jan 8, 2026	31.03	32.59	31.03	32.58	32.26	5.06%	1,157
Jan 7, 2026	31.76	31.76	31.01	31.01	30.71	-1.56%	56
Jan 6, 2026	31.19	31.50	31.13	31.50	31.19	0.75%	147
Jan 5, 2026	29.92	31.26	29.92	31.26	30.96	4.84%	274
Jan 2, 2026	29.96	29.99	29.82	29.82	29.53	-1.84%	1,314
Dec 31, 2025	30.74	30.81	30.38	30.38	30.08	-1.06%	170