LKQ Corporation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 2, 2025	32.79	32.79	32.10	32.10	32.10	-1.55%	3,684
Aug 29, 2025	32.32	32.70	32.26	32.60	32.60	1.62%	2,622
Aug 28, 2025	32.18	32.20	31.93	32.08	32.08	0.82%	791
Aug 27, 2025	31.54	31.99	31.54	31.82	31.82	0.61%	1,116
Aug 26, 2025	31.57	31.73	31.55	31.63	31.63	-0.36%	161
Aug 25, 2025	31.68	31.87	31.39	31.74	31.74	0.06%	1,328
Aug 22, 2025	30.68	31.76	30.68	31.72	31.72	3.64%	1,180
Aug 21, 2025	30.35	30.61	30.34	30.61	30.61	-0.59%	364
Aug 20, 2025	31.29	31.34	30.79	30.79	30.79	-1.58%	316
Aug 19, 2025	30.92	31.59	30.92	31.28	31.28	1.53%	184
Aug 18, 2025	30.97	30.97	30.55	30.81	30.81	-0.64%	466
Aug 15, 2025	31.51	31.85	30.95	31.01	31.01	-1.96%	698
Aug 14, 2025	30.95	31.63	30.84	31.63	31.63	1.18%	388
Aug 13, 2025	30.18	31.28	30.18	31.26	30.96	3.66%	1,031
Aug 12, 2025	29.48	30.25	29.44	30.16	29.87	2.28%	995
Aug 11, 2025	29.85	29.85	29.40	29.49	29.20	-0.98%	267
Aug 8, 2025	29.64	29.78	28.96	29.78	29.49	-0.17%	708
Aug 7, 2025	30.03	30.10	29.39	29.83	29.54	-0.66%	345
Aug 6, 2025	29.96	30.10	29.81	30.03	29.74	0.89%	842
Aug 5, 2025	29.54	29.89	29.50	29.76	29.47	0.89%	562
Aug 4, 2025	29.93	29.93	29.50	29.50	29.22	-0.70%	481
Aug 1, 2025	29.44	29.71	29.14	29.71	29.42	0.80%	681
Jul 31, 2025	30.29	30.29	29.47	29.47	29.19	-3.46%	2,469
Jul 30, 2025	30.63	30.63	30.18	30.53	30.23	-0.60%	1,545
Jul 29, 2025	31.35	31.44	30.71	30.71	30.42	-2.56%	2,267
Jul 28, 2025	32.48	32.68	31.50	31.52	31.21	-1.90%	3,625
Jul 25, 2025	32.25	32.30	31.72	32.13	31.82	4.90%	6,431
Jul 24, 2025	36.50	36.50	30.07	30.63	30.33	-20.95%	32,067
Jul 23, 2025	38.83	38.83	38.47	38.75	38.37	1.61%	27
Jul 22, 2025	37.32	38.22	37.27	38.13	37.76	1.98%	4,113
Jul 21, 2025	37.09	37.39	37.09	37.39	37.03	0.73%	568
Jul 18, 2025	37.71	37.76	37.12	37.12	36.76	-1.21%	607
Jul 17, 2025	37.16	37.58	37.16	37.58	37.21	0.21%	139
Jul 16, 2025	37.56	37.75	37.35	37.50	37.13	-0.81%	1,252
Jul 15, 2025	38.48	38.48	37.80	37.80	37.44	-0.86%	198
Jul 14, 2025	38.91	38.91	38.13	38.13	37.76	-2.62%	43
Jul 11, 2025	38.90	39.16	38.90	39.16	38.78	-1.27%	245
Jul 10, 2025	39.04	39.66	39.02	39.66	39.28	2.27%	103
Jul 9, 2025	38.78	38.78	38.78	38.78	38.41	0.87%	54
Jul 8, 2025	38.26	38.50	37.93	38.45	38.07	-0.19%	137
Jul 7, 2025	38.65	38.97	38.52	38.52	38.15	-0.44%	103
Jul 3, 2025	38.72	38.85	38.54	38.69	38.32	0.88%	318
Jul 2, 2025	38.07	38.35	37.86	38.35	37.98	0.23%	276
Jul 1, 2025	37.04	38.27	37.04	38.27	37.90	3.76%	122
Jun 30, 2025	37.12	37.12	36.88	36.88	36.52	-1.31%	514
Jun 27, 2025	37.10	37.37	37.10	37.37	37.01	1.33%	9
Jun 26, 2025	36.99	36.99	36.88	36.88	36.52	-0.62%	2
Jun 25, 2025	37.51	37.51	37.11	37.11	36.75	-1.03%	113
Jun 24, 2025	37.54	37.61	37.43	37.50	37.14	2.08%	645
Jun 23, 2025	37.10	37.16	36.74	36.74	36.38	-0.74%	411