LKQ Corporation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 19, 2025	29.75	30.16	29.40	29.74	29.74	0.13%	61,264,662
Dec 18, 2025	30.16	30.51	29.64	29.70	29.70	-1.49%	4,750,869
Dec 17, 2025	29.88	30.18	29.51	30.15	30.15	0.77%	4,052,354
Dec 16, 2025	30.53	30.53	29.77	29.92	29.92	-1.97%	2,872,102
Dec 15, 2025	31.14	31.14	30.39	30.52	30.52	-1.52%	3,652,642
Dec 12, 2025	31.20	31.49	30.76	30.99	30.99	-0.16%	3,883,711
Dec 11, 2025	30.54	31.21	30.48	31.04	31.04	2.78%	3,897,528
Dec 10, 2025	28.53	30.42	28.43	30.20	30.20	7.21%	4,042,496
Dec 9, 2025	28.72	28.93	28.13	28.17	28.17	-2.42%	4,975,861
Dec 8, 2025	29.64	29.78	28.69	28.87	28.87	-1.97%	4,809,331
Dec 5, 2025	28.89	29.54	28.85	29.45	29.45	2.01%	2,614,307
Dec 4, 2025	29.25	29.46	28.60	28.87	28.87	-1.60%	3,026,102
Dec 3, 2025	29.33	29.94	29.24	29.34	29.34	0.55%	2,758,549
Dec 2, 2025	29.50	29.52	28.65	29.18	29.18	-0.98%	2,899,230
Dec 1, 2025	29.54	29.85	29.40	29.47	29.47	-0.74%	2,082,347
Nov 28, 2025	29.53	29.90	29.35	29.69	29.69	0.37%	1,334,534
Nov 26, 2025	29.64	29.86	29.55	29.58	29.58	-0.57%	2,397,346
Nov 25, 2025	29.34	29.93	29.34	29.75	29.75	2.06%	2,617,927
Nov 24, 2025	29.55	29.55	28.87	29.15	29.15	-1.39%	3,668,866
Nov 21, 2025	28.93	29.91	28.73	29.56	29.56	2.78%	2,588,934
Nov 20, 2025	29.16	29.60	28.71	28.76	28.76	-2.84%	2,574,626
Nov 19, 2025	30.03	30.07	29.40	29.60	29.30	-1.23%	2,585,221
Nov 18, 2025	29.89	30.14	29.59	29.97	29.67	0.27%	3,143,908
Nov 17, 2025	30.59	30.65	29.88	29.89	29.59	-2.16%	2,104,884
Nov 14, 2025	31.26	31.26	30.43	30.55	30.24	-2.55%	2,377,374
Nov 13, 2025	31.03	31.94	30.95	31.35	31.03	0.93%	4,048,261
Nov 12, 2025	31.08	31.30	30.75	31.06	30.75	0.06%	3,783,419
Nov 11, 2025	31.11	31.30	30.60	31.04	30.73	0.26%	2,747,311
Nov 10, 2025	30.40	30.99	30.38	30.96	30.65	1.94%	4,021,025
Nov 7, 2025	30.00	30.41	29.77	30.37	30.06	1.17%	2,575,280
Nov 6, 2025	30.82	30.99	29.93	30.02	29.72	-2.66%	2,418,914
Nov 5, 2025	30.48	30.88	30.08	30.84	30.53	1.45%	2,319,722
Nov 4, 2025	30.32	30.48	30.06	30.40	30.09	-0.08%	2,694,264
Nov 3, 2025	31.59	31.87	30.31	30.43	30.12	-4.80%	3,763,991
Oct 31, 2025	30.99	32.08	30.60	31.96	31.64	2.57%	6,896,372
Oct 30, 2025	31.55	32.53	30.44	31.16	30.84	3.73%	5,715,000
Oct 29, 2025	30.77	30.88	30.02	30.04	29.74	-2.97%	4,170,904
Oct 28, 2025	31.33	31.38	30.89	30.96	30.65	-1.65%	3,753,024
Oct 27, 2025	30.87	31.50	30.83	31.48	31.16	2.24%	3,110,747
Oct 24, 2025	30.75	30.91	30.60	30.79	30.48	0.56%	2,433,248
Oct 23, 2025	30.38	30.66	30.03	30.62	30.31	0.89%	2,198,262
Oct 22, 2025	30.54	30.89	30.33	30.35	30.04	-0.75%	2,044,639
Oct 21, 2025	30.12	30.81	30.00	30.58	30.27	1.56%	1,963,933
Oct 20, 2025	30.12	30.38	29.71	30.11	29.80	0.23%	2,838,304
Oct 17, 2025	29.88	30.25	29.75	30.04	29.74	0.74%	1,783,747
Oct 16, 2025	29.80	30.02	29.47	29.82	29.52	0.25%	2,531,032
Oct 15, 2025	29.72	30.15	29.64	29.75	29.44	-0.28%	1,659,396
Oct 14, 2025	28.78	29.89	28.76	29.83	29.53	2.33%	1,956,856
Oct 13, 2025	28.81	29.20	28.42	29.15	28.85	1.64%	2,182,364
Oct 10, 2025	29.41	29.72	28.65	28.68	28.39	-2.15%	2,260,208