LKQ Corporation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 28, 2025	29.53	29.90	29.35	29.69	29.69	0.37%	1,333,914
Nov 26, 2025	29.64	29.86	29.55	29.58	29.58	-0.57%	2,394,241
Nov 25, 2025	29.34	29.93	29.34	29.75	29.75	2.06%	2,516,447
Nov 24, 2025	29.55	29.55	28.87	29.15	29.15	-1.39%	3,668,805
Nov 21, 2025	28.93	29.91	28.73	29.56	29.56	2.78%	2,585,662
Nov 20, 2025	29.16	29.60	28.71	28.76	28.76	-2.84%	2,573,926
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
Nov 17, 2025	30.59	30.65	29.88	29.89	29.59	-2.16%	2,104,884
Nov 14, 2025	31.26	31.26	30.43	30.55	30.24	-2.55%	2,377,374
Nov 13, 2025	31.03	31.94	30.95	31.35	31.03	0.93%	4,048,261
Nov 12, 2025	31.08	31.30	30.75	31.06	30.75	0.06%	3,783,419
Nov 11, 2025	31.11	31.30	30.60	31.04	30.73	0.26%	2,747,311
Nov 10, 2025	30.40	30.99	30.38	30.96	30.65	1.94%	4,021,025
Nov 7, 2025	30.00	30.41	29.77	30.37	30.06	1.17%	2,575,280
Nov 6, 2025	30.82	30.99	29.93	30.02	29.72	-2.66%	2,418,914
Nov 5, 2025	30.48	30.88	30.08	30.84	30.53	1.45%	2,319,722
Nov 4, 2025	30.32	30.48	30.06	30.40	30.09	-0.08%	2,694,264
Nov 3, 2025	31.59	31.87	30.31	30.43	30.12	-4.80%	3,763,991
Oct 31, 2025	30.99	32.08	30.60	31.96	31.64	2.57%	6,896,372
Oct 30, 2025	31.55	32.53	30.44	31.16	30.84	3.73%	5,715,000
Oct 29, 2025	30.77	30.88	30.02	30.04	29.74	-2.97%	4,170,904
Oct 28, 2025	31.33	31.38	30.89	30.96	30.65	-1.65%	3,753,024
Oct 27, 2025	30.87	31.50	30.83	31.48	31.16	2.24%	3,110,747
Oct 24, 2025	30.75	30.91	30.60	30.79	30.48	0.56%	2,433,248
Oct 23, 2025	30.38	30.66	30.03	30.62	30.31	0.89%	2,198,262
Oct 22, 2025	30.54	30.89	30.33	30.35	30.04	-0.75%	2,044,639
Oct 21, 2025	30.12	30.81	30.00	30.58	30.27	1.56%	1,963,933
Oct 20, 2025	30.12	30.38	29.71	30.11	29.80	0.23%	2,838,304
Oct 17, 2025	29.88	30.25	29.75	30.04	29.74	0.74%	1,783,747
Oct 16, 2025	29.80	30.02	29.47	29.82	29.52	0.25%	2,531,032
Oct 15, 2025	29.72	30.15	29.64	29.75	29.44	-0.28%	1,659,396
Oct 14, 2025	28.78	29.89	28.76	29.83	29.53	2.33%	1,956,856
Oct 13, 2025	28.81	29.20	28.42	29.15	28.85	1.64%	2,182,364
Oct 10, 2025	29.41	29.72	28.65	28.68	28.39	-2.15%	2,260,208
Oct 9, 2025	29.73	29.73	29.23	29.31	29.01	-1.31%	3,302,519
Oct 8, 2025	29.97	30.18	29.62	29.70	29.40	-0.90%	1,449,925
Oct 7, 2025	30.80	30.86	29.90	29.97	29.67	-2.44%	2,268,365
Oct 6, 2025	31.22	31.22	30.65	30.72	30.41	-2.04%	2,086,445
Oct 3, 2025	31.29	31.74	31.28	31.36	31.04	0.16%	2,060,812
Oct 2, 2025	31.15	31.49	30.95	31.31	30.99	0.58%	2,281,170
Oct 1, 2025	30.66	31.22	30.57	31.13	30.81	1.93%	2,524,782
Sep 30, 2025	30.38	30.56	30.15	30.54	30.23	0.39%	3,393,016
Sep 29, 2025	30.43	30.51	29.94	30.42	30.11	0.40%	2,894,655
Sep 26, 2025	30.11	30.41	29.99	30.30	29.99	1.07%	2,401,742
Sep 25, 2025	30.26	30.27	29.77	29.98	29.68	-1.35%	2,329,386
Sep 24, 2025	30.30	30.71	30.26	30.39	30.08	-	2,153,547
Sep 23, 2025	30.34	30.58	30.18	30.39	30.08	0.23%	2,234,509
Sep 22, 2025	30.60	30.60	30.16	30.32	30.01	-1.17%	2,335,216
Sep 19, 2025	31.30	31.30	30.56	30.68	30.37	-1.45%	6,662,475