LKQ Corporation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 20, 2024	37.48	37.66	37.19	37.32	37.32	-0.74%	1,985,181
Nov 19, 2024	37.63	37.74	37.16	37.60	37.60	-1.21%	2,511,377
Nov 18, 2024	38.13	38.56	38.01	38.06	38.06	-0.37%	1,713,795
Nov 15, 2024	38.86	39.13	38.15	38.20	38.20	-1.27%	1,842,445
Nov 14, 2024	38.61	38.96	38.51	38.69	38.69	-0.08%	2,391,670
Nov 13, 2024	38.21	38.76	37.84	38.72	38.42	0.86%	2,048,418
Nov 12, 2024	39.15	39.38	38.36	38.39	38.10	-2.46%	1,906,547
Nov 11, 2024	38.57	39.40	38.49	39.36	39.06	2.58%	2,327,702
Nov 8, 2024	38.28	38.45	38.06	38.37	38.08	-0.03%	1,976,740
Nov 7, 2024	38.05	38.41	37.79	38.38	38.09	0.63%	2,237,201
Nov 6, 2024	38.61	38.95	38.04	38.14	37.85	1.27%	3,296,221
Nov 5, 2024	37.56	37.69	37.19	37.66	37.37	0.27%	1,417,151
Nov 4, 2024	37.00	37.59	36.79	37.56	37.27	1.79%	2,671,412
Nov 1, 2024	37.01	37.25	36.85	36.90	36.62	0.30%	2,397,065
Oct 31, 2024	37.22	37.32	36.67	36.79	36.51	-1.39%	5,064,118
Oct 30, 2024	37.21	37.77	37.18	37.31	37.02	-0.16%	2,166,339
Oct 29, 2024	37.33	37.67	37.22	37.37	37.08	-1.03%	1,941,005
Oct 28, 2024	37.56	38.23	37.55	37.76	37.47	0.56%	2,573,500
Oct 25, 2024	38.08	38.84	37.41	37.55	37.26	-0.32%	2,638,193
Oct 24, 2024	38.70	39.43	37.58	37.67	37.38	-0.29%	3,907,389
Oct 23, 2024	37.56	38.09	37.49	37.78	37.49	0.80%	3,560,292
Oct 22, 2024	38.60	38.60	37.39	37.48	37.19	-3.60%	3,594,286
Oct 21, 2024	39.31	39.39	38.80	38.88	38.58	-1.09%	2,055,330
Oct 18, 2024	39.47	39.68	39.18	39.31	39.01	-0.20%	2,220,175
Oct 17, 2024	39.45	39.62	39.19	39.39	39.09	-0.03%	3,610,678
Oct 16, 2024	39.15	39.52	38.95	39.40	39.10	1.03%	2,312,593
Oct 15, 2024	39.23	39.91	38.98	39.00	38.70	-0.74%	2,168,033
Oct 14, 2024	38.98	39.41	38.67	39.29	38.99	0.64%	2,007,800
Oct 11, 2024	38.33	39.27	38.33	39.04	38.74	1.91%	1,806,034
Oct 10, 2024	38.41	38.55	38.12	38.31	38.02	-0.26%	2,316,193
Oct 9, 2024	38.23	38.92	38.15	38.41	38.11	0.50%	2,053,453
Oct 8, 2024	38.46	38.71	38.15	38.22	37.93	-1.09%	2,916,775
Oct 7, 2024	39.26	39.26	38.46	38.64	38.34	-1.48%	2,106,134
Oct 4, 2024	39.69	39.96	39.08	39.22	38.92	0.18%	2,194,460
Oct 3, 2024	39.18	39.31	38.56	39.15	38.85	-0.56%	2,821,549
Oct 2, 2024	39.77	40.18	39.25	39.37	39.07	-1.55%	2,152,097
Oct 1, 2024	40.00	40.18	39.26	39.99	39.68	0.18%	1,786,869
Sep 30, 2024	40.25	40.45	39.66	39.92	39.61	-1.11%	1,772,958
Sep 27, 2024	40.36	40.75	40.29	40.37	40.06	0.67%	3,119,638
Sep 26, 2024	39.32	40.15	39.24	40.10	39.79	2.61%	2,244,033
Sep 25, 2024	40.12	40.45	39.04	39.08	38.78	-2.71%	2,123,805
Sep 24, 2024	40.44	40.56	40.08	40.17	39.86	0.10%	2,517,071
Sep 23, 2024	40.02	40.58	39.80	40.13	39.82	0.30%	3,756,375
Sep 20, 2024	40.37	40.44	39.96	40.01	39.70	-1.86%	5,118,219
Sep 19, 2024	41.42	41.67	40.71	40.77	40.46	-	3,124,134
Sep 18, 2024	41.04	41.43	40.55	40.77	40.46	-0.17%	2,910,605
Sep 17, 2024	40.62	41.26	40.62	40.84	40.53	1.01%	1,766,449
Sep 16, 2024	41.12	41.53	40.32	40.43	40.12	-1.49%	1,917,552
Sep 13, 2024	40.07	41.12	39.91	41.04	40.72	3.40%	2,192,065
Sep 12, 2024	38.99	39.73	38.76	39.69	39.39	2.21%	1,878,325
Sep 11, 2024	38.82	38.89	37.83	38.83	38.53	-0.38%	2,260,288
Sep 10, 2024	39.99	40.09	38.63	38.98	38.68	-2.50%	2,144,961
Sep 9, 2024	40.09	40.49	39.86	39.98	39.67	-	2,002,215
Sep 6, 2024	40.80	41.08	39.90	39.98	39.67	-1.84%	1,645,753
Sep 5, 2024	41.61	41.80	40.31	40.73	40.42	-2.07%	1,766,917
Sep 4, 2024	41.16	41.67	41.13	41.59	41.27	0.68%	1,945,015
Sep 3, 2024	41.36	41.74	40.96	41.31	40.99	-0.67%	1,774,372
Aug 30, 2024	41.85	42.02	41.30	41.59	41.27	-	3,244,300
Aug 29, 2024	42.19	42.19	41.51	41.59	41.27	-0.69%	1,561,653
Aug 28, 2024	42.23	42.32	41.86	41.88	41.56	-1.23%	1,564,023
Aug 27, 2024	42.50	42.63	42.27	42.40	42.07	-0.38%	1,134,815
Aug 26, 2024	42.84	43.17	42.50	42.56	42.23	-0.16%	1,141,084
Aug 23, 2024	42.04	42.92	41.84	42.63	42.30	2.01%	1,231,138
Aug 22, 2024	41.94	42.11	41.51	41.79	41.47	-0.19%	925,298
Aug 21, 2024	41.52	41.93	41.19	41.87	41.55	1.85%	1,197,936
Aug 20, 2024	41.25	41.31	40.80	41.11	40.79	-0.02%	1,091,267
Aug 19, 2024	40.35	41.15	40.28	41.12	40.80	2.06%	1,430,234
Aug 16, 2024	39.93	40.52	39.82	40.29	39.98	0.75%	1,693,117
Aug 15, 2024	39.86	40.20	39.52	39.99	39.68	1.52%	1,310,712
Aug 14, 2024	39.19	39.50	38.79	39.39	38.80	0.72%	1,286,256
Aug 13, 2024	38.67	39.23	38.34	39.11	38.52	1.66%	1,317,848
Aug 12, 2024	39.05	39.28	38.40	38.47	37.89	-1.61%	2,020,143
Aug 9, 2024	39.40	39.42	38.89	39.10	38.51	-0.79%	1,113,831
Aug 8, 2024	39.17	39.64	39.17	39.41	38.82	1.52%	1,298,391
Aug 7, 2024	40.11	40.39	38.80	38.82	38.23	-1.94%	2,291,178
Aug 6, 2024	39.27	40.17	38.97	39.59	38.99	0.81%	1,327,727
Aug 5, 2024	39.21	39.85	38.80	39.27	38.68	-2.17%	1,734,676
Aug 2, 2024	39.90	40.20	39.42	40.14	39.54	-0.07%	1,664,170
Aug 1, 2024	41.60	42.02	39.98	40.17	39.56	-3.20%	1,826,634
Jul 31, 2024	41.19	42.25	40.22	41.50	40.87	1.59%	2,863,547
Jul 30, 2024	40.32	40.97	40.07	40.85	40.23	1.72%	2,209,190
Jul 29, 2024	40.20	40.43	39.30	40.16	39.55	-0.05%	2,316,409
Jul 26, 2024	38.95	40.60	38.95	40.18	39.57	3.16%	3,687,813
Jul 25, 2024	40.51	40.62	35.57	38.95	38.36	-12.43%	7,152,448
Jul 24, 2024	45.23	45.52	44.34	44.48	43.81	-2.03%	1,930,143
Jul 23, 2024	45.16	45.70	45.04	45.40	44.72	0.62%	2,121,278
Jul 22, 2024	45.09	45.28	44.24	45.12	44.44	0.07%	1,456,218
Jul 19, 2024	45.38	45.41	44.77	45.09	44.41	-0.77%	1,605,709
Jul 18, 2024	45.79	46.64	45.42	45.44	44.76	-1.28%	1,600,074
Jul 17, 2024	45.34	46.27	45.33	46.03	45.34	1.48%	1,421,483
Jul 16, 2024	44.03	45.41	44.01	45.36	44.68	3.54%	1,504,964
Jul 15, 2024	43.57	44.41	43.36	43.81	43.15	0.02%	1,340,686
Jul 12, 2024	43.00	44.04	42.84	43.80	43.14	2.67%	1,194,119
Jul 11, 2024	41.88	42.81	41.85	42.66	42.02	2.16%	1,274,931
Jul 10, 2024	41.37	41.78	41.13	41.76	41.13	1.24%	1,141,031
Jul 9, 2024	41.67	41.71	41.23	41.25	40.63	-1.22%	1,346,114
Jul 8, 2024	41.56	42.17	41.46	41.76	41.13	0.75%	1,786,953
Jul 5, 2024	41.40	41.59	41.00	41.45	40.83	-0.24%	2,904,399
Jul 3, 2024	41.96	42.24	41.46	41.55	40.92	-1.05%	1,330,454
Jul 2, 2024	41.52	42.20	41.49	41.99	41.36	1.18%	1,684,118