LKQ Corporation (LKQ)
NASDAQ: LKQ · Real-Time Price · USD
37.96
+0.95 (2.57%)
Jul 1, 2025, 4:00 PM - Market closed

LKQ Corporation Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 1, 202536.8838.4936.8337.9637.962.57%1,920,289
Jun 30, 202537.1237.2036.7737.0137.01-0.30%1,624,618
Jun 27, 202537.1737.5636.9337.1237.120.13%3,092,356
Jun 26, 202536.9437.3136.6837.0737.070.35%1,743,542
Jun 25, 202537.5137.5936.9336.9436.94-1.89%3,286,024
Jun 24, 202537.5437.7937.2137.6537.650.78%2,191,525
Jun 23, 202537.1037.3836.6637.3637.360.62%1,803,346
Jun 20, 202537.1337.3236.8837.1337.130.73%4,109,129
Jun 18, 202537.2637.6236.8336.8636.86-0.78%2,441,125
Jun 17, 202538.0138.0137.1037.1537.15-2.34%1,720,056
Jun 16, 202538.4138.6938.0138.0438.04-0.21%1,588,874
Jun 13, 202538.7038.7638.0238.1238.12-2.36%1,336,961
Jun 12, 202539.2239.2238.7439.0439.04-0.86%1,355,398
Jun 11, 202539.8639.9939.3139.3839.38-0.96%1,571,124
Jun 10, 202539.3239.9039.2639.7639.761.22%1,867,627
Jun 9, 202539.3239.5038.9239.2839.280.49%1,478,392
Jun 6, 202539.2539.5638.9339.0939.090.31%1,354,839
Jun 5, 202539.8839.9438.3338.9738.97-2.38%3,107,005
Jun 4, 202540.3540.5439.9139.9239.92-1.11%2,148,739
Jun 3, 202539.9740.4739.6340.3740.370.65%1,356,899
Jun 2, 202540.2240.2239.5240.1140.11-0.89%1,472,025
May 30, 202540.1340.8539.9040.4740.470.47%5,871,316
May 29, 202540.3140.6139.8440.2840.280.12%1,171,547
May 28, 202540.8640.9440.2140.2340.23-1.49%1,510,508
May 27, 202540.6040.8440.1440.8440.841.62%2,001,449
May 23, 202539.8840.3839.6240.1940.19-0.79%1,812,421
May 22, 202540.3540.7040.0640.5140.510.32%2,012,013
May 21, 202541.0741.1940.2840.3840.38-2.91%2,152,122
May 20, 202542.5142.5441.5041.5941.59-1.72%1,646,269
May 19, 202542.2242.5541.9542.3242.32-0.56%1,487,988
May 16, 202542.1642.6742.1042.5642.561.04%1,515,047
May 15, 202541.7742.2341.5542.1242.120.24%1,489,005
May 14, 202541.9442.1041.4242.0241.72-0.14%2,530,809
May 13, 202542.1742.4342.0042.0841.780.19%2,175,827
May 12, 202541.1742.0140.8942.0041.704.74%3,356,478
May 9, 202539.9040.1639.8140.1039.820.17%1,569,115
May 8, 202539.4940.3739.4940.0339.751.60%1,630,887
May 7, 202539.5039.8439.1939.4039.120.03%2,279,611
May 6, 202539.2639.6539.0339.3939.11-0.18%2,112,333
May 5, 202539.2539.6738.9539.4639.180.31%2,046,446
May 2, 202538.5939.3738.3939.3439.063.17%2,094,103
May 1, 202538.0638.5137.8538.1337.86-0.21%2,212,510
Apr 30, 202537.3938.3437.1438.2137.941.49%2,642,000
Apr 29, 202537.1437.7237.1437.6537.381.18%2,383,426
Apr 28, 202537.4837.9836.7037.2136.95-0.53%2,813,095
Apr 25, 202537.6037.6236.2137.4137.150.40%4,324,392
Apr 24, 202540.5041.1036.8937.2637.00-11.56%5,913,206
Apr 23, 202542.5243.1042.0142.1341.83-0.31%3,047,824
Apr 22, 202541.6742.3141.5442.2641.962.55%2,175,307
Apr 21, 202541.8141.9240.8541.2140.92-1.95%1,817,695