LKQ Corporation (LKQ)
NASDAQ: LKQ · Real-Time Price · USD
37.41
+0.15 (0.40%)
Apr 25, 2025, 4:00 PM EDT - Market closed
LKQ Corporation Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Apr 25, 2025 | 37.60 | 37.62 | 36.21 | 37.41 | 37.41 | 0.40% | 4,324,392 |
Apr 24, 2025 | 40.50 | 41.10 | 36.89 | 37.26 | 37.26 | -11.56% | 5,913,206 |
Apr 23, 2025 | 42.52 | 43.10 | 42.01 | 42.13 | 42.13 | -0.31% | 3,047,824 |
Apr 22, 2025 | 41.67 | 42.31 | 41.54 | 42.26 | 42.26 | 2.55% | 2,175,307 |
Apr 21, 2025 | 41.81 | 41.92 | 40.85 | 41.21 | 41.21 | -1.95% | 1,817,695 |
Apr 17, 2025 | 41.70 | 42.07 | 41.15 | 42.03 | 42.03 | 1.57% | 1,639,467 |
Apr 16, 2025 | 41.53 | 41.96 | 41.16 | 41.38 | 41.38 | -0.60% | 1,715,151 |
Apr 15, 2025 | 42.12 | 42.50 | 41.56 | 41.63 | 41.63 | -1.21% | 1,358,779 |
Apr 14, 2025 | 42.24 | 42.39 | 41.76 | 42.14 | 42.14 | 0.31% | 1,582,843 |
Apr 11, 2025 | 41.01 | 42.10 | 40.79 | 42.01 | 42.01 | 2.19% | 1,758,375 |
Apr 10, 2025 | 41.15 | 41.56 | 39.94 | 41.11 | 41.11 | -1.20% | 2,493,961 |
Apr 9, 2025 | 38.13 | 41.87 | 38.07 | 41.61 | 41.61 | 7.97% | 4,145,828 |
Apr 8, 2025 | 40.13 | 40.67 | 38.35 | 38.54 | 38.54 | -2.46% | 4,295,277 |
Apr 7, 2025 | 40.71 | 41.41 | 39.13 | 39.51 | 39.51 | -4.31% | 3,258,060 |
Apr 4, 2025 | 41.57 | 42.00 | 40.65 | 41.29 | 41.29 | -2.11% | 3,708,609 |
Apr 3, 2025 | 43.38 | 43.44 | 41.53 | 42.18 | 42.18 | -2.77% | 2,995,259 |
Apr 2, 2025 | 42.60 | 43.47 | 42.44 | 43.38 | 43.38 | 0.95% | 2,172,630 |
Apr 1, 2025 | 42.20 | 43.04 | 41.99 | 42.97 | 42.97 | 1.01% | 2,549,702 |
Mar 31, 2025 | 41.43 | 42.71 | 41.29 | 42.54 | 42.54 | 2.28% | 3,507,142 |
Mar 28, 2025 | 41.58 | 41.72 | 41.01 | 41.59 | 41.59 | 0.46% | 2,669,245 |
Mar 27, 2025 | 40.89 | 41.48 | 40.34 | 41.40 | 41.40 | 1.00% | 2,823,415 |
Mar 26, 2025 | 40.86 | 41.24 | 40.68 | 40.99 | 40.99 | 0.51% | 1,599,360 |
Mar 25, 2025 | 41.02 | 41.06 | 40.21 | 40.78 | 40.78 | -0.32% | 3,927,546 |
Mar 24, 2025 | 40.55 | 41.11 | 40.38 | 40.91 | 40.91 | 1.26% | 2,034,496 |
Mar 21, 2025 | 40.85 | 40.87 | 40.12 | 40.40 | 40.40 | -1.42% | 7,151,374 |
Mar 20, 2025 | 41.39 | 41.95 | 40.97 | 40.98 | 40.98 | -1.37% | 4,141,524 |
Mar 19, 2025 | 42.02 | 42.52 | 41.30 | 41.55 | 41.55 | -1.65% | 2,970,810 |
Mar 18, 2025 | 42.26 | 42.41 | 41.78 | 42.25 | 42.25 | 0.01% | 1,970,503 |
Mar 17, 2025 | 41.69 | 42.34 | 41.69 | 42.24 | 42.24 | 1.39% | 2,000,785 |
Mar 14, 2025 | 41.67 | 42.03 | 41.37 | 41.66 | 41.66 | 0.92% | 2,092,755 |
Mar 13, 2025 | 42.19 | 42.81 | 41.23 | 41.28 | 41.28 | -2.96% | 2,422,484 |
Mar 12, 2025 | 42.89 | 43.47 | 42.20 | 42.54 | 42.23 | -1.48% | 2,889,775 |
Mar 11, 2025 | 44.01 | 44.30 | 42.88 | 43.18 | 42.87 | -1.98% | 2,890,943 |
Mar 10, 2025 | 43.38 | 44.82 | 42.64 | 44.05 | 43.73 | 1.54% | 3,803,370 |
Mar 7, 2025 | 42.69 | 43.48 | 42.56 | 43.38 | 43.07 | 1.47% | 2,875,306 |
Mar 6, 2025 | 41.84 | 42.87 | 41.66 | 42.75 | 42.44 | 1.66% | 2,204,200 |
Mar 5, 2025 | 42.08 | 42.50 | 41.90 | 42.05 | 41.75 | -0.07% | 3,671,474 |
Mar 4, 2025 | 41.90 | 42.71 | 41.53 | 42.08 | 41.78 | 0.19% | 3,185,507 |
Mar 3, 2025 | 42.37 | 42.76 | 41.76 | 42.00 | 41.70 | -0.45% | 3,532,051 |
Feb 28, 2025 | 41.98 | 42.54 | 41.68 | 42.19 | 41.89 | 0.76% | 4,852,108 |
Feb 27, 2025 | 41.56 | 41.95 | 41.23 | 41.87 | 41.57 | 0.26% | 3,539,219 |
Feb 26, 2025 | 41.52 | 42.12 | 41.36 | 41.76 | 41.46 | 0.53% | 2,940,593 |
Feb 25, 2025 | 41.25 | 42.01 | 41.25 | 41.54 | 41.24 | 0.70% | 2,708,782 |
Feb 24, 2025 | 40.88 | 41.40 | 40.56 | 41.25 | 40.95 | 1.88% | 2,633,581 |
Feb 21, 2025 | 42.17 | 42.17 | 40.37 | 40.49 | 40.20 | -3.02% | 3,096,060 |
Feb 20, 2025 | 40.62 | 42.79 | 40.38 | 41.75 | 41.45 | 5.96% | 4,589,524 |
Feb 19, 2025 | 39.05 | 39.49 | 38.74 | 39.40 | 39.12 | -0.28% | 2,604,837 |
Feb 18, 2025 | 39.27 | 39.57 | 38.60 | 39.51 | 39.23 | 1.02% | 2,254,134 |
Feb 14, 2025 | 38.99 | 39.18 | 38.73 | 39.11 | 38.83 | 1.32% | 1,498,887 |
Feb 13, 2025 | 38.13 | 38.70 | 38.10 | 38.60 | 38.32 | 1.23% | 1,316,448 |