LKQ Corporation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 11, 2026	34.91	34.91	34.60	34.82	34.82	0.58%	8
Feb 10, 2026	34.45	34.81	33.33	34.62	34.62	0.93%	998
Feb 9, 2026	34.88	34.88	34.11	34.30	34.30	-0.62%	19
Feb 6, 2026	34.08	34.65	34.08	34.51	34.51	2.05%	79
Feb 5, 2026	34.20	34.79	33.82	33.82	33.82	-0.32%	133
Feb 4, 2026	33.31	34.47	33.31	33.93	33.93	3.07%	423
Feb 3, 2026	32.62	33.43	32.46	32.92	32.92	1.52%	113
Feb 2, 2026	32.85	33.05	32.43	32.43	32.43	-0.10%	123
Jan 30, 2026	32.77	32.85	32.20	32.46	32.46	-1.62%	44
Jan 29, 2026	32.73	33.25	32.56	33.00	33.00	0.41%	284
Jan 28, 2026	33.59	33.62	32.86	32.86	32.86	-1.42%	102
Jan 27, 2026	33.28	33.59	33.15	33.34	33.33	-2.86%	829
Jan 26, 2026	33.77	37.13	33.77	34.32	34.32	1.41%	824
Jan 23, 2026	33.89	33.89	33.83	33.84	33.84	-0.93%	303
Jan 22, 2026	34.29	34.29	33.73	34.15	34.15	3.03%	97
Jan 21, 2026	33.15	33.15	33.15	33.15	33.15	0.22%	3
Jan 20, 2026	33.34	33.34	32.58	33.08	33.08	-1.21%	64
Jan 16, 2026	34.30	34.30	33.48	33.48	33.48	-0.92%	52
Jan 15, 2026	33.43	33.80	33.30	33.80	33.80	0.75%	203
Jan 14, 2026	33.06	33.79	33.06	33.55	33.55	0.28%	1,095
Jan 13, 2026	33.25	33.73	33.25	33.45	33.45	0.44%	56
Jan 12, 2026	33.34	33.34	32.98	33.31	33.31	0.68%	274
Jan 9, 2026	32.77	33.25	32.69	33.08	33.08	1.54%	466
Jan 8, 2026	31.03	32.59	31.03	32.58	32.58	5.06%	1,157
Jan 7, 2026	31.76	31.76	31.01	31.01	31.01	-1.56%	56
Jan 6, 2026	31.19	31.50	31.13	31.50	31.50	0.75%	147
Jan 5, 2026	29.92	31.26	29.92	31.26	31.26	4.84%	274
Jan 2, 2026	29.96	29.99	29.82	29.82	29.82	-1.84%	1,314
Dec 31, 2025	30.74	30.81	30.38	30.38	30.38	-1.06%	170
Dec 30, 2025	30.70	30.71	30.60	30.71	30.71	0.55%	500
Dec 29, 2025	30.54	30.54	30.32	30.54	30.54	0.27%	367
Dec 24, 2025	30.19	30.46	30.04	30.46	30.46	2.94%	1,986
Dec 23, 2025	29.88	30.24	29.58	29.58	29.58	-0.59%	55
Dec 22, 2025	29.73	30.83	29.73	29.76	29.76	0.10%	447
Dec 19, 2025	29.45	29.80	29.45	29.73	29.73	0.18%	309
Dec 18, 2025	30.58	30.58	29.68	29.68	29.68	-0.61%	86
Dec 17, 2025	29.98	29.99	29.61	29.86	29.86	0.06%	189
Dec 16, 2025	30.29	30.30	29.84	29.84	29.84	-2.11%	46
Dec 15, 2025	31.14	31.14	30.45	30.49	30.49	-0.94%	309
Dec 12, 2025	31.19	31.38	30.78	30.78	30.78	-0.77%	162
Dec 11, 2025	30.13	31.21	30.00	31.02	31.02	4.92%	662
Dec 10, 2025	28.65	29.62	28.61	29.56	29.56	3.50%	7,920
Dec 9, 2025	29.01	29.30	28.48	28.56	28.56	-1.21%	4,231
Dec 8, 2025	29.00	30.00	28.91	28.91	28.91	-1.30%	1,425
Dec 5, 2025	28.95	29.29	28.95	29.29	29.29	1.77%	95
Dec 4, 2025	29.25	29.25	28.78	28.78	28.78	-2.19%	65
Dec 3, 2025	29.33	29.93	29.33	29.43	29.43	1.99%	106
Dec 2, 2025	29.67	29.67	28.82	28.85	28.85	-3.03%	1,389
Dec 1, 2025	29.40	29.76	29.40	29.75	29.75	-0.31%	550
Nov 28, 2025	29.55	29.85	29.49	29.85	29.85	0.73%	442