LKQ Corporation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 1, 2025	36.88	38.49	36.83	37.96	37.96	2.57%	1,920,289
Jun 30, 2025	37.12	37.20	36.77	37.01	37.01	-0.30%	1,624,618
Jun 27, 2025	37.17	37.56	36.93	37.12	37.12	0.13%	3,092,356
Jun 26, 2025	36.94	37.31	36.68	37.07	37.07	0.35%	1,743,542
Jun 25, 2025	37.51	37.59	36.93	36.94	36.94	-1.89%	3,286,024
Jun 24, 2025	37.54	37.79	37.21	37.65	37.65	0.78%	2,191,525
Jun 23, 2025	37.10	37.38	36.66	37.36	37.36	0.62%	1,803,346
Jun 20, 2025	37.13	37.32	36.88	37.13	37.13	0.73%	4,109,129
Jun 18, 2025	37.26	37.62	36.83	36.86	36.86	-0.78%	2,441,125
Jun 17, 2025	38.01	38.01	37.10	37.15	37.15	-2.34%	1,720,056
Jun 16, 2025	38.41	38.69	38.01	38.04	38.04	-0.21%	1,588,874
Jun 13, 2025	38.70	38.76	38.02	38.12	38.12	-2.36%	1,336,961
Jun 12, 2025	39.22	39.22	38.74	39.04	39.04	-0.86%	1,355,398
Jun 11, 2025	39.86	39.99	39.31	39.38	39.38	-0.96%	1,571,124
Jun 10, 2025	39.32	39.90	39.26	39.76	39.76	1.22%	1,867,627
Jun 9, 2025	39.32	39.50	38.92	39.28	39.28	0.49%	1,478,392
Jun 6, 2025	39.25	39.56	38.93	39.09	39.09	0.31%	1,354,839
Jun 5, 2025	39.88	39.94	38.33	38.97	38.97	-2.38%	3,107,005
Jun 4, 2025	40.35	40.54	39.91	39.92	39.92	-1.11%	2,148,739
Jun 3, 2025	39.97	40.47	39.63	40.37	40.37	0.65%	1,356,899
Jun 2, 2025	40.22	40.22	39.52	40.11	40.11	-0.89%	1,472,025
May 30, 2025	40.13	40.85	39.90	40.47	40.47	0.47%	5,871,316
May 29, 2025	40.31	40.61	39.84	40.28	40.28	0.12%	1,171,547
May 28, 2025	40.86	40.94	40.21	40.23	40.23	-1.49%	1,510,508
May 27, 2025	40.60	40.84	40.14	40.84	40.84	1.62%	2,001,449
May 23, 2025	39.88	40.38	39.62	40.19	40.19	-0.79%	1,812,421
May 22, 2025	40.35	40.70	40.06	40.51	40.51	0.32%	2,012,013
May 21, 2025	41.07	41.19	40.28	40.38	40.38	-2.91%	2,152,122
May 20, 2025	42.51	42.54	41.50	41.59	41.59	-1.72%	1,646,269
May 19, 2025	42.22	42.55	41.95	42.32	42.32	-0.56%	1,487,988
May 16, 2025	42.16	42.67	42.10	42.56	42.56	1.04%	1,515,047
May 15, 2025	41.77	42.23	41.55	42.12	42.12	0.24%	1,489,005
May 14, 2025	41.94	42.10	41.42	42.02	41.72	-0.14%	2,530,809
May 13, 2025	42.17	42.43	42.00	42.08	41.78	0.19%	2,175,827
May 12, 2025	41.17	42.01	40.89	42.00	41.70	4.74%	3,356,478
May 9, 2025	39.90	40.16	39.81	40.10	39.82	0.17%	1,569,115
May 8, 2025	39.49	40.37	39.49	40.03	39.75	1.60%	1,630,887
May 7, 2025	39.50	39.84	39.19	39.40	39.12	0.03%	2,279,611
May 6, 2025	39.26	39.65	39.03	39.39	39.11	-0.18%	2,112,333
May 5, 2025	39.25	39.67	38.95	39.46	39.18	0.31%	2,046,446
May 2, 2025	38.59	39.37	38.39	39.34	39.06	3.17%	2,094,103
May 1, 2025	38.06	38.51	37.85	38.13	37.86	-0.21%	2,212,510
Apr 30, 2025	37.39	38.34	37.14	38.21	37.94	1.49%	2,642,000
Apr 29, 2025	37.14	37.72	37.14	37.65	37.38	1.18%	2,383,426
Apr 28, 2025	37.48	37.98	36.70	37.21	36.95	-0.53%	2,813,095
Apr 25, 2025	37.60	37.62	36.21	37.41	37.15	0.40%	4,324,392
Apr 24, 2025	40.50	41.10	36.89	37.26	37.00	-11.56%	5,913,206
Apr 23, 2025	42.52	43.10	42.01	42.13	41.83	-0.31%	3,047,824
Apr 22, 2025	41.67	42.31	41.54	42.26	41.96	2.55%	2,175,307
Apr 21, 2025	41.81	41.92	40.85	41.21	40.92	-1.95%	1,817,695