LKQ Corporation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Sep 25, 2024	40.12	40.45	39.04	39.08	38.78	-2.71%	2,123,805
Sep 24, 2024	40.44	40.56	40.08	40.17	39.86	0.10%	2,517,071
Sep 23, 2024	40.02	40.58	39.80	40.13	39.82	0.30%	3,756,375
Sep 20, 2024	40.37	40.44	39.96	40.01	39.70	-1.86%	5,118,219
Sep 19, 2024	41.42	41.67	40.71	40.77	40.46	-	3,124,134
Sep 18, 2024	41.04	41.43	40.55	40.77	40.46	-0.17%	2,910,605
Sep 17, 2024	40.62	41.26	40.62	40.84	40.53	1.01%	1,766,449
Sep 16, 2024	41.12	41.53	40.32	40.43	40.12	-1.49%	1,917,552
Sep 13, 2024	40.07	41.12	39.91	41.04	40.72	3.40%	2,192,065
Sep 12, 2024	38.99	39.73	38.76	39.69	39.39	2.21%	1,878,325
Sep 11, 2024	38.82	38.89	37.83	38.83	38.53	-0.38%	2,260,288
Sep 10, 2024	39.99	40.09	38.63	38.98	38.68	-2.50%	2,144,961
Sep 9, 2024	40.09	40.49	39.86	39.98	39.67	-	2,002,215
Sep 6, 2024	40.80	41.08	39.90	39.98	39.67	-1.84%	1,645,753
Sep 5, 2024	41.61	41.80	40.31	40.73	40.42	-2.07%	1,766,917
Sep 4, 2024	41.16	41.67	41.13	41.59	41.27	0.68%	1,945,015
Sep 3, 2024	41.36	41.74	40.96	41.31	40.99	-0.67%	1,774,372
Aug 30, 2024	41.85	42.02	41.30	41.59	41.27	-	3,244,300
Aug 29, 2024	42.19	42.19	41.51	41.59	41.27	-0.69%	1,561,653
Aug 28, 2024	42.23	42.32	41.86	41.88	41.56	-1.23%	1,564,023
Aug 27, 2024	42.50	42.63	42.27	42.40	42.07	-0.38%	1,134,815
Aug 26, 2024	42.84	43.17	42.50	42.56	42.23	-0.16%	1,141,084
Aug 23, 2024	42.04	42.92	41.84	42.63	42.30	2.01%	1,231,138
Aug 22, 2024	41.94	42.11	41.51	41.79	41.47	-0.19%	925,298
Aug 21, 2024	41.52	41.93	41.19	41.87	41.55	1.85%	1,197,936
Aug 20, 2024	41.25	41.31	40.80	41.11	40.79	-0.02%	1,091,267
Aug 19, 2024	40.35	41.15	40.28	41.12	40.80	2.06%	1,430,234
Aug 16, 2024	39.93	40.52	39.82	40.29	39.98	0.75%	1,693,117
Aug 15, 2024	39.86	40.20	39.52	39.99	39.68	1.52%	1,310,712
Aug 14, 2024	39.19	39.50	38.79	39.39	38.80	0.72%	1,286,256
Aug 13, 2024	38.67	39.23	38.34	39.11	38.52	1.66%	1,317,848
Aug 12, 2024	39.05	39.28	38.40	38.47	37.89	-1.61%	2,020,143
Aug 9, 2024	39.40	39.42	38.89	39.10	38.51	-0.79%	1,113,831
Aug 8, 2024	39.17	39.64	39.17	39.41	38.82	1.52%	1,298,391
Aug 7, 2024	40.11	40.39	38.80	38.82	38.23	-1.94%	2,291,178
Aug 6, 2024	39.27	40.17	38.97	39.59	38.99	0.81%	1,327,727
Aug 5, 2024	39.21	39.85	38.80	39.27	38.68	-2.17%	1,734,676
Aug 2, 2024	39.90	40.20	39.42	40.14	39.54	-0.07%	1,664,170
Aug 1, 2024	41.60	42.02	39.98	40.17	39.56	-3.20%	1,826,634