LKQ Corporation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	32.37	33.14	32.22	32.85	32.85	0.71%	2,878,270
Jan 29, 2026	32.77	33.38	32.40	32.62	32.62	0.15%	2,410,513
Jan 28, 2026	33.35	33.50	32.51	32.57	32.57	-2.19%	2,914,915
Jan 27, 2026	33.59	33.67	33.13	33.30	33.30	-1.39%	2,872,838
Jan 26, 2026	37.13	37.13	33.72	33.77	33.77	-0.78%	6,046,281
Jan 23, 2026	34.14	34.24	33.74	34.04	34.04	-0.25%	1,824,172
Jan 22, 2026	33.94	34.25	33.88	34.12	34.12	0.98%	2,128,330
Jan 21, 2026	32.76	33.85	32.72	33.79	33.79	3.33%	2,445,289
Jan 20, 2026	32.98	33.23	32.57	32.70	32.70	-2.42%	2,473,253
Jan 16, 2026	33.70	33.85	33.15	33.51	33.51	-1.24%	2,796,846
Jan 15, 2026	33.41	34.07	33.18	33.93	33.93	1.98%	2,749,331
Jan 14, 2026	33.30	33.87	32.95	33.27	33.27	-0.15%	3,453,291
Jan 13, 2026	33.21	33.77	33.19	33.32	33.32	0.36%	3,295,102
Jan 12, 2026	33.20	33.40	32.90	33.20	33.20	-0.60%	3,451,205
Jan 9, 2026	33.28	33.50	32.59	33.40	33.40	1.21%	3,641,680
Jan 8, 2026	31.03	33.01	31.03	33.00	33.00	5.74%	3,717,878
Jan 7, 2026	31.56	31.75	30.96	31.21	31.21	-0.98%	2,227,109
Jan 6, 2026	31.15	31.59	30.97	31.52	31.52	1.55%	2,601,987
Jan 5, 2026	29.96	31.45	29.96	31.04	31.04	3.36%	4,338,791
Jan 2, 2026	30.24	30.26	29.67	30.03	30.03	-0.56%	2,451,012
Dec 31, 2025	30.73	30.73	30.07	30.20	30.20	-1.98%	1,946,324
Dec 30, 2025	30.46	30.82	30.40	30.81	30.81	0.85%	2,297,294
Dec 29, 2025	30.54	30.67	30.26	30.55	30.55	-0.20%	2,687,388
Dec 26, 2025	30.35	30.78	30.17	30.61	30.61	1.16%	1,627,392
Dec 24, 2025	30.17	30.48	30.00	30.26	30.26	0.90%	3,352,153
Dec 23, 2025	30.23	30.37	29.45	29.99	29.99	-0.78%	3,317,911
Dec 22, 2025	29.94	30.83	29.62	30.23	30.23	1.63%	4,553,472
Dec 19, 2025	29.75	30.16	29.40	29.74	29.74	0.13%	61,632,843
Dec 18, 2025	30.16	30.51	29.64	29.70	29.70	-1.49%	4,750,889
Dec 17, 2025	29.88	30.18	29.51	30.15	30.15	0.77%	4,052,491
Dec 16, 2025	30.53	30.53	29.77	29.92	29.92	-1.97%	2,873,627
Dec 15, 2025	31.14	31.14	30.39	30.52	30.52	-1.52%	3,788,884
Dec 12, 2025	31.20	31.49	30.76	30.99	30.99	-0.16%	3,884,263
Dec 11, 2025	30.54	31.21	30.48	31.04	31.04	2.78%	3,899,934
Dec 10, 2025	28.53	30.42	28.43	30.20	30.20	7.21%	4,092,073
Dec 9, 2025	28.72	28.93	28.13	28.17	28.17	-2.42%	4,977,124
Dec 8, 2025	29.64	29.78	28.69	28.87	28.87	-1.97%	4,976,689
Dec 5, 2025	28.89	29.54	28.85	29.45	29.45	2.01%	2,617,614
Dec 4, 2025	29.25	29.46	28.60	28.87	28.87	-1.60%	3,026,219
Dec 3, 2025	29.33	29.94	29.24	29.34	29.34	0.55%	2,758,557
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