LKQ Corporation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2025	40.62	42.79	40.38	41.75	41.75	5.96%	4,589,524
Feb 19, 2025	39.05	39.49	38.74	39.40	39.40	-0.28%	2,604,837
Feb 18, 2025	39.27	39.57	38.60	39.51	39.51	1.02%	2,254,134
Feb 14, 2025	38.99	39.18	38.73	39.11	39.11	1.32%	1,498,887
Feb 13, 2025	38.13	38.70	38.10	38.60	38.60	1.23%	1,316,448
Feb 12, 2025	37.38	38.29	37.25	38.13	38.13	1.17%	2,286,542
Feb 11, 2025	36.80	37.80	36.80	37.69	37.69	0.91%	1,768,848
Feb 10, 2025	37.45	37.46	36.92	37.35	37.35	0.27%	1,724,826
Feb 7, 2025	37.34	37.81	36.92	37.25	37.25	-0.32%	1,660,791
Feb 6, 2025	37.93	38.35	37.22	37.37	37.37	1.60%	2,888,761
Feb 5, 2025	37.01	37.05	36.64	36.78	36.78	-0.38%	1,612,454
Feb 4, 2025	36.80	37.20	36.75	36.92	36.92	-0.11%	1,994,083
Feb 3, 2025	36.62	37.08	35.75	36.96	36.96	-1.15%	2,614,649
Jan 31, 2025	37.92	38.05	37.24	37.39	37.39	-2.22%	1,714,719
Jan 30, 2025	38.00	38.62	37.78	38.24	38.24	1.06%	1,445,551
Jan 29, 2025	38.00	38.13	37.54	37.84	37.84	-0.76%	1,989,585
Jan 28, 2025	38.72	38.77	38.13	38.13	38.13	-1.98%	2,161,110
Jan 27, 2025	38.54	39.10	38.37	38.90	38.90	1.46%	2,347,442
Jan 24, 2025	38.68	38.75	38.16	38.34	38.34	-0.78%	1,524,241
Jan 23, 2025	39.06	39.10	38.45	38.64	38.64	-0.97%	1,766,169
Jan 22, 2025	39.06	39.22	38.42	39.02	39.02	-0.48%	1,600,286
Jan 21, 2025	38.71	39.38	38.63	39.21	39.21	1.95%	2,242,983
Jan 17, 2025	38.62	38.71	37.75	38.46	38.46	0.18%	1,801,627
Jan 16, 2025	37.90	38.64	37.54	38.39	38.39	1.51%	3,267,807
Jan 15, 2025	37.90	38.00	37.53	37.82	37.82	1.42%	1,830,843
Jan 14, 2025	36.68	37.35	36.60	37.29	37.29	2.19%	2,162,180
Jan 13, 2025	36.34	36.66	36.10	36.49	36.49	0.61%	2,238,186
Jan 10, 2025	36.01	36.40	35.90	36.27	36.27	-0.19%	3,043,852
Jan 8, 2025	36.38	36.49	35.59	36.34	36.34	-0.41%	1,457,837
Jan 7, 2025	36.90	37.33	36.40	36.49	36.49	-0.73%	1,520,567
Jan 6, 2025	36.59	37.41	36.55	36.76	36.76	0.46%	1,859,326
Jan 3, 2025	36.23	36.68	35.56	36.59	36.59	0.97%	2,261,982
Jan 2, 2025	36.81	37.12	36.02	36.24	36.24	-1.39%	1,705,318
Dec 31, 2024	36.43	36.92	36.35	36.75	36.75	1.46%	1,829,360
Dec 30, 2024	36.74	36.74	35.89	36.22	36.22	-1.82%	2,012,794
Dec 27, 2024	36.71	37.17	36.64	36.89	36.89	-0.30%	1,193,783
Dec 26, 2024	36.74	37.07	36.50	37.00	37.00	0.82%	1,294,505
Dec 24, 2024	36.93	36.93	36.65	36.70	36.70	-0.46%	1,320,305
Dec 23, 2024	36.78	37.07	36.30	36.87	36.87	-0.03%	1,566,463
Dec 20, 2024	36.20	37.31	35.91	36.88	36.88	2.44%	6,251,346
Dec 19, 2024	37.14	37.35	35.97	36.00	36.00	-2.68%	2,594,249
Dec 18, 2024	36.67	37.50	36.51	36.99	36.99	1.04%	3,662,522
Dec 17, 2024	36.85	37.32	36.59	36.61	36.61	-1.37%	2,049,761
Dec 16, 2024	37.76	38.36	37.09	37.12	37.12	-2.26%	2,227,365
Dec 13, 2024	38.26	38.38	37.83	37.98	37.98	-1.02%	1,495,471
Dec 12, 2024	38.66	38.78	38.19	38.37	38.37	-0.62%	1,899,233
Dec 11, 2024	38.72	38.75	38.14	38.61	38.61	-0.21%	3,748,238
Dec 10, 2024	39.51	39.51	38.58	38.69	38.69	-1.83%	2,157,631
Dec 9, 2024	39.10	40.09	38.89	39.41	39.41	1.34%	1,823,245
Dec 6, 2024	39.99	40.04	38.80	38.89	38.89	-2.09%	3,178,653
Dec 5, 2024	39.27	39.87	39.18	39.72	39.72	0.61%	3,929,222
Dec 4, 2024	39.28	39.87	39.23	39.48	39.48	0.15%	2,034,277
Dec 3, 2024	39.15	39.68	38.70	39.42	39.42	0.36%	2,319,862
Dec 2, 2024	39.25	39.38	38.75	39.28	39.28	-0.03%	2,023,993
Nov 29, 2024	39.24	39.42	39.03	39.29	39.29	0.41%	1,195,742
Nov 27, 2024	39.09	39.58	39.05	39.13	39.13	0.33%	1,424,108
Nov 26, 2024	39.49	39.49	38.83	39.00	39.00	-1.91%	1,617,835
Nov 25, 2024	39.03	40.39	39.03	39.76	39.76	3.27%	4,066,825
Nov 22, 2024	37.97	38.64	37.87	38.50	38.50	1.64%	1,601,981
Nov 21, 2024	37.45	37.98	37.23	37.88	37.88	1.50%	1,457,489
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