LKQ Corporation (LKQ)
NASDAQ: LKQ · Real-Time Price · USD
40.10
+1.02 (2.61%)
Sep 26, 2024, 4:00 PM EDT - Market closed
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2024 | 39.32 | 40.15 | 39.24 | 40.10 | 40.10 | 2.61% | 2,216,482 |
| Sep 25, 2024 | 40.12 | 40.45 | 39.04 | 39.08 | 39.08 | -2.71% | 2,123,805 |
| Sep 24, 2024 | 40.44 | 40.56 | 40.08 | 40.17 | 40.17 | 0.10% | 2,517,071 |
| Sep 23, 2024 | 40.02 | 40.58 | 39.80 | 40.13 | 40.13 | 0.30% | 3,756,375 |
| Sep 20, 2024 | 40.37 | 40.44 | 39.96 | 40.01 | 40.01 | -1.86% | 5,118,219 |
| Sep 19, 2024 | 41.42 | 41.67 | 40.71 | 40.77 | 40.77 | - | 3,124,134 |
| Sep 18, 2024 | 41.04 | 41.43 | 40.55 | 40.77 | 40.77 | -0.17% | 2,910,605 |
| Sep 17, 2024 | 40.62 | 41.26 | 40.62 | 40.84 | 40.84 | 1.01% | 1,766,449 |
| Sep 16, 2024 | 41.12 | 41.53 | 40.32 | 40.43 | 40.43 | -1.49% | 1,917,552 |
| Sep 13, 2024 | 40.07 | 41.12 | 39.91 | 41.04 | 41.04 | 3.40% | 2,192,065 |
| Sep 12, 2024 | 38.99 | 39.73 | 38.76 | 39.69 | 39.69 | 2.21% | 1,878,325 |
| Sep 11, 2024 | 38.82 | 38.89 | 37.83 | 38.83 | 38.83 | -0.38% | 2,260,288 |
| Sep 10, 2024 | 39.99 | 40.09 | 38.63 | 38.98 | 38.98 | -2.50% | 2,144,961 |
| Sep 9, 2024 | 40.09 | 40.49 | 39.86 | 39.98 | 39.98 | - | 2,002,215 |
| Sep 6, 2024 | 40.80 | 41.08 | 39.90 | 39.98 | 39.98 | -1.84% | 1,645,753 |
| Sep 5, 2024 | 41.61 | 41.80 | 40.31 | 40.73 | 40.73 | -2.07% | 1,766,917 |
| Sep 4, 2024 | 41.16 | 41.67 | 41.13 | 41.59 | 41.59 | 0.68% | 1,945,015 |
| Sep 3, 2024 | 41.36 | 41.74 | 40.96 | 41.31 | 41.31 | -0.67% | 1,774,372 |
| Aug 30, 2024 | 41.85 | 42.02 | 41.30 | 41.59 | 41.59 | - | 3,244,300 |
| Aug 29, 2024 | 42.19 | 42.19 | 41.51 | 41.59 | 41.59 | -0.69% | 1,561,653 |
| Aug 28, 2024 | 42.23 | 42.32 | 41.86 | 41.88 | 41.88 | -1.23% | 1,564,023 |
| Aug 27, 2024 | 42.50 | 42.63 | 42.27 | 42.40 | 42.40 | -0.38% | 1,134,815 |
| Aug 26, 2024 | 42.84 | 43.17 | 42.50 | 42.56 | 42.56 | -0.16% | 1,141,084 |
| Aug 23, 2024 | 42.04 | 42.92 | 41.84 | 42.63 | 42.63 | 2.01% | 1,231,138 |
| Aug 22, 2024 | 41.94 | 42.11 | 41.51 | 41.79 | 41.79 | -0.19% | 925,298 |
| Aug 21, 2024 | 41.52 | 41.93 | 41.19 | 41.87 | 41.87 | 1.85% | 1,197,936 |
| Aug 20, 2024 | 41.25 | 41.31 | 40.80 | 41.11 | 41.11 | -0.02% | 1,091,267 |
| Aug 19, 2024 | 40.35 | 41.15 | 40.28 | 41.12 | 41.12 | 2.06% | 1,430,234 |
| Aug 16, 2024 | 39.93 | 40.52 | 39.82 | 40.29 | 40.29 | 0.75% | 1,693,117 |
| Aug 15, 2024 | 39.86 | 40.20 | 39.52 | 39.99 | 39.99 | 1.52% | 1,310,712 |
| Aug 14, 2024 | 39.19 | 39.50 | 38.79 | 39.39 | 39.10 | 0.72% | 1,286,256 |
| Aug 13, 2024 | 38.67 | 39.23 | 38.34 | 39.11 | 38.82 | 1.66% | 1,317,848 |
| Aug 12, 2024 | 39.05 | 39.28 | 38.40 | 38.47 | 38.18 | -1.61% | 2,020,143 |
| Aug 9, 2024 | 39.40 | 39.42 | 38.89 | 39.10 | 38.81 | -0.79% | 1,113,831 |
| Aug 8, 2024 | 39.17 | 39.64 | 39.17 | 39.41 | 39.12 | 1.52% | 1,298,391 |
| Aug 7, 2024 | 40.11 | 40.39 | 38.80 | 38.82 | 38.53 | -1.94% | 2,291,178 |
| Aug 6, 2024 | 39.27 | 40.17 | 38.97 | 39.59 | 39.30 | 0.81% | 1,327,727 |
| Aug 5, 2024 | 39.21 | 39.85 | 38.80 | 39.27 | 38.98 | -2.17% | 1,734,676 |
| Aug 2, 2024 | 39.90 | 40.20 | 39.42 | 40.14 | 39.84 | -0.07% | 1,664,170 |
| Aug 1, 2024 | 41.60 | 42.02 | 39.98 | 40.17 | 39.87 | -3.20% | 1,826,634 |
| Jul 31, 2024 | 41.19 | 42.25 | 40.22 | 41.50 | 41.19 | 1.59% | 2,863,547 |
| Jul 30, 2024 | 40.32 | 40.97 | 40.07 | 40.85 | 40.55 | 1.72% | 2,209,190 |
| Jul 29, 2024 | 40.20 | 40.43 | 39.30 | 40.16 | 39.86 | -0.05% | 2,316,409 |
| Jul 26, 2024 | 38.95 | 40.60 | 38.95 | 40.18 | 39.88 | 3.16% | 3,687,813 |
| Jul 25, 2024 | 40.51 | 40.62 | 35.57 | 38.95 | 38.66 | -12.43% | 7,152,448 |
| Jul 24, 2024 | 45.23 | 45.52 | 44.34 | 44.48 | 44.15 | -2.03% | 1,930,143 |
| Jul 23, 2024 | 45.16 | 45.70 | 45.04 | 45.40 | 45.06 | 0.62% | 2,121,278 |
| Jul 22, 2024 | 45.09 | 45.28 | 44.24 | 45.12 | 44.78 | 0.07% | 1,456,218 |
| Jul 19, 2024 | 45.38 | 45.41 | 44.77 | 45.09 | 44.75 | -0.77% | 1,605,709 |
| Jul 18, 2024 | 45.79 | 46.64 | 45.42 | 45.44 | 45.10 | -1.28% | 1,600,074 |
| Jul 17, 2024 | 45.34 | 46.27 | 45.33 | 46.03 | 45.69 | 1.48% | 1,421,483 |
| Jul 16, 2024 | 44.03 | 45.41 | 44.01 | 45.36 | 45.02 | 3.54% | 1,504,964 |
| Jul 15, 2024 | 43.57 | 44.41 | 43.36 | 43.81 | 43.48 | 0.02% | 1,340,686 |
| Jul 12, 2024 | 43.00 | 44.04 | 42.84 | 43.80 | 43.47 | 2.67% | 1,194,119 |
| Jul 11, 2024 | 41.88 | 42.81 | 41.85 | 42.66 | 42.34 | 2.16% | 1,274,931 |
| Jul 10, 2024 | 41.37 | 41.78 | 41.13 | 41.76 | 41.45 | 1.24% | 1,141,031 |
| Jul 9, 2024 | 41.67 | 41.71 | 41.23 | 41.25 | 40.94 | -1.22% | 1,346,114 |
| Jul 8, 2024 | 41.56 | 42.17 | 41.46 | 41.76 | 41.45 | 0.75% | 1,786,953 |
| Jul 5, 2024 | 41.40 | 41.59 | 41.00 | 41.45 | 41.14 | -0.24% | 2,904,399 |
| Jul 3, 2024 | 41.96 | 42.24 | 41.46 | 41.55 | 41.24 | -1.05% | 1,330,454 |
| Jul 2, 2024 | 41.52 | 42.20 | 41.49 | 41.99 | 41.68 | 1.18% | 1,684,118 |
| Jul 1, 2024 | 41.74 | 41.98 | 41.29 | 41.50 | 41.19 | -0.22% | 2,244,870 |
| Jun 28, 2024 | 41.58 | 41.92 | 41.17 | 41.59 | 41.28 | 0.29% | 2,403,275 |
| Jun 27, 2024 | 41.75 | 41.78 | 40.95 | 41.47 | 41.16 | -0.41% | 1,684,904 |
| Jun 26, 2024 | 41.23 | 41.69 | 40.97 | 41.64 | 41.33 | 0.36% | 2,106,298 |
| Jun 25, 2024 | 41.72 | 41.82 | 41.23 | 41.49 | 41.18 | -1.14% | 1,411,339 |
| Jun 24, 2024 | 41.82 | 42.45 | 41.67 | 41.97 | 41.66 | 0.74% | 1,218,151 |
| Jun 21, 2024 | 41.42 | 41.85 | 41.07 | 41.66 | 41.35 | 0.41% | 3,761,812 |
| Jun 20, 2024 | 40.91 | 41.71 | 40.80 | 41.49 | 41.18 | 1.17% | 1,240,392 |
| Jun 18, 2024 | 40.80 | 41.34 | 40.57 | 41.01 | 40.71 | 0.66% | 1,614,297 |
| Jun 17, 2024 | 40.30 | 40.85 | 40.00 | 40.74 | 40.44 | 1.12% | 3,679,549 |
| Jun 14, 2024 | 40.90 | 40.90 | 39.72 | 40.29 | 39.99 | -2.30% | 1,735,951 |
| Jun 13, 2024 | 41.41 | 41.56 | 40.97 | 41.24 | 40.93 | -1.10% | 1,061,499 |
| Jun 12, 2024 | 42.23 | 42.39 | 41.36 | 41.70 | 41.39 | -0.22% | 2,081,674 |
| Jun 11, 2024 | 41.80 | 42.00 | 41.47 | 41.79 | 41.48 | -0.55% | 1,570,445 |
| Jun 10, 2024 | 42.08 | 42.38 | 41.91 | 42.02 | 41.71 | -0.45% | 1,291,795 |
| Jun 7, 2024 | 41.91 | 42.35 | 41.78 | 42.21 | 41.90 | 0.17% | 844,601 |
| Jun 6, 2024 | 42.03 | 42.33 | 41.78 | 42.14 | 41.83 | -0.17% | 1,216,067 |
| Jun 5, 2024 | 42.15 | 42.26 | 41.67 | 42.21 | 41.90 | 0.31% | 1,084,225 |
| Jun 4, 2024 | 42.80 | 42.84 | 41.91 | 42.08 | 41.77 | -2.30% | 1,506,405 |
| Jun 3, 2024 | 43.03 | 43.20 | 42.72 | 43.07 | 42.75 | 0.09% | 1,323,044 |
| May 31, 2024 | 42.12 | 43.15 | 41.69 | 43.03 | 42.71 | 2.65% | 3,409,124 |
| May 30, 2024 | 41.74 | 42.36 | 41.74 | 41.92 | 41.61 | 0.77% | 2,253,156 |
| May 29, 2024 | 42.48 | 42.74 | 41.42 | 41.60 | 41.29 | -3.21% | 1,726,514 |
| May 28, 2024 | 42.87 | 43.66 | 42.78 | 42.98 | 42.66 | 0.14% | 1,579,663 |
| May 24, 2024 | 42.69 | 43.06 | 42.50 | 42.92 | 42.60 | 1.23% | 1,671,605 |
| May 23, 2024 | 43.77 | 43.77 | 42.37 | 42.40 | 42.08 | -3.46% | 1,980,773 |
| May 22, 2024 | 44.56 | 44.71 | 43.85 | 43.92 | 43.59 | -1.30% | 1,465,514 |
| May 21, 2024 | 44.65 | 44.84 | 44.36 | 44.50 | 44.17 | -0.58% | 1,411,285 |
| May 20, 2024 | 44.80 | 45.62 | 44.64 | 44.76 | 44.43 | 0.20% | 1,798,141 |
| May 17, 2024 | 44.20 | 44.71 | 43.83 | 44.67 | 44.34 | 1.18% | 5,093,432 |
| May 16, 2024 | 44.19 | 44.36 | 43.71 | 44.15 | 43.82 | -0.07% | 1,885,542 |
| May 15, 2024 | 44.13 | 44.40 | 43.74 | 44.18 | 43.85 | -0.11% | 1,719,876 |
| May 14, 2024 | 44.90 | 44.90 | 43.98 | 44.23 | 43.61 | -0.72% | 1,317,845 |
| May 13, 2024 | 44.53 | 44.93 | 44.35 | 44.55 | 43.92 | 0.77% | 1,041,561 |
| May 10, 2024 | 44.34 | 44.45 | 44.09 | 44.21 | 43.59 | -0.25% | 828,637 |
| May 9, 2024 | 44.07 | 44.33 | 43.73 | 44.32 | 43.69 | 0.84% | 1,523,172 |
| May 8, 2024 | 44.09 | 44.20 | 43.88 | 43.95 | 43.33 | -1.10% | 1,226,478 |
| May 7, 2024 | 44.71 | 44.90 | 44.25 | 44.44 | 43.81 | -0.65% | 1,790,310 |
| May 6, 2024 | 44.16 | 44.76 | 43.87 | 44.73 | 44.10 | 2.01% | 1,665,596 |