LKQ Corporation (LKQ)
NASDAQ: LKQ · Real-Time Price · USD
30.04
-0.92 (-2.97%)
At close: Oct 29, 2025, 4:00 PM EDT
30.04
0.00 (0.00%)
After-hours: Oct 29, 2025, 4:14 PM EDT
LKQ Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2025 | 30.77 | 30.88 | 30.16 | 30.30 | - | -2.13% | 2,185,459 |
| Oct 28, 2025 | 31.33 | 31.38 | 30.89 | 30.96 | 30.96 | -1.65% | 3,753,024 |
| Oct 27, 2025 | 30.87 | 31.50 | 30.83 | 31.48 | 31.48 | 2.24% | 3,110,747 |
| Oct 24, 2025 | 30.75 | 30.91 | 30.60 | 30.79 | 30.79 | 0.56% | 2,433,248 |
| Oct 23, 2025 | 30.38 | 30.66 | 30.03 | 30.62 | 30.62 | 0.89% | 2,198,262 |
| Oct 22, 2025 | 30.54 | 30.89 | 30.33 | 30.35 | 30.35 | -0.75% | 2,044,639 |
| Oct 21, 2025 | 30.12 | 30.81 | 30.00 | 30.58 | 30.58 | 1.56% | 1,963,933 |
| Oct 20, 2025 | 30.12 | 30.38 | 29.71 | 30.11 | 30.11 | 0.23% | 2,838,304 |
| Oct 17, 2025 | 29.88 | 30.25 | 29.75 | 30.04 | 30.04 | 0.74% | 1,783,747 |
| Oct 16, 2025 | 29.80 | 30.02 | 29.47 | 29.82 | 29.82 | 0.25% | 2,531,032 |
| Oct 15, 2025 | 29.72 | 30.15 | 29.64 | 29.75 | 29.75 | -0.28% | 1,659,396 |
| Oct 14, 2025 | 28.78 | 29.89 | 28.76 | 29.83 | 29.83 | 2.33% | 1,956,856 |
| Oct 13, 2025 | 28.81 | 29.20 | 28.42 | 29.15 | 29.15 | 1.64% | 2,182,364 |
| Oct 10, 2025 | 29.41 | 29.72 | 28.65 | 28.68 | 28.68 | -2.15% | 2,260,208 |
| Oct 9, 2025 | 29.73 | 29.73 | 29.23 | 29.31 | 29.31 | -1.31% | 3,302,519 |
| Oct 8, 2025 | 29.97 | 30.18 | 29.62 | 29.70 | 29.70 | -0.90% | 1,449,925 |
| Oct 7, 2025 | 30.80 | 30.86 | 29.90 | 29.97 | 29.97 | -2.44% | 2,268,365 |
| Oct 6, 2025 | 31.22 | 31.22 | 30.65 | 30.72 | 30.72 | -2.04% | 2,086,445 |
| Oct 3, 2025 | 31.29 | 31.74 | 31.28 | 31.36 | 31.36 | 0.16% | 2,060,812 |
| Oct 2, 2025 | 31.15 | 31.49 | 30.95 | 31.31 | 31.31 | 0.58% | 2,281,170 |
| Oct 1, 2025 | 30.66 | 31.22 | 30.57 | 31.13 | 31.13 | 1.93% | 2,524,782 |
| Sep 30, 2025 | 30.38 | 30.56 | 30.15 | 30.54 | 30.54 | 0.39% | 3,393,016 |
| Sep 29, 2025 | 30.43 | 30.51 | 29.94 | 30.42 | 30.42 | 0.40% | 2,894,655 |
| Sep 26, 2025 | 30.11 | 30.41 | 29.99 | 30.30 | 30.30 | 1.07% | 2,401,742 |
| Sep 25, 2025 | 30.26 | 30.27 | 29.77 | 29.98 | 29.98 | -1.35% | 2,329,386 |
| Sep 24, 2025 | 30.30 | 30.71 | 30.26 | 30.39 | 30.39 | - | 2,153,547 |
| Sep 23, 2025 | 30.34 | 30.58 | 30.18 | 30.39 | 30.39 | 0.23% | 2,234,509 |
| Sep 22, 2025 | 30.60 | 30.60 | 30.16 | 30.32 | 30.32 | -1.17% | 2,335,216 |
| Sep 19, 2025 | 31.30 | 31.30 | 30.56 | 30.68 | 30.68 | -1.45% | 6,662,475 |
| Sep 18, 2025 | 31.02 | 31.39 | 30.85 | 31.13 | 31.13 | 0.06% | 2,247,253 |
| Sep 17, 2025 | 31.63 | 32.01 | 31.07 | 31.11 | 31.11 | -1.30% | 2,442,399 |
| Sep 16, 2025 | 31.67 | 32.07 | 31.40 | 31.52 | 31.52 | -0.10% | 2,581,874 |
| Sep 15, 2025 | 32.45 | 32.45 | 31.53 | 31.55 | 31.55 | -2.32% | 2,776,533 |
| Sep 12, 2025 | 32.66 | 32.74 | 32.28 | 32.30 | 32.30 | -1.88% | 1,721,690 |
| Sep 11, 2025 | 32.20 | 32.97 | 32.13 | 32.92 | 32.92 | 2.59% | 2,359,291 |
| Sep 10, 2025 | 32.05 | 32.37 | 31.86 | 32.09 | 32.09 | -0.68% | 2,513,572 |
| Sep 9, 2025 | 32.23 | 32.69 | 32.12 | 32.31 | 32.31 | -0.92% | 4,801,452 |
| Sep 8, 2025 | 32.35 | 32.64 | 31.73 | 32.61 | 32.61 | 0.71% | 2,567,146 |
| Sep 5, 2025 | 32.36 | 32.86 | 32.09 | 32.38 | 32.38 | 0.25% | 1,764,200 |
| Sep 4, 2025 | 32.03 | 32.32 | 31.75 | 32.30 | 32.30 | 1.00% | 2,662,237 |
| Sep 3, 2025 | 31.74 | 32.12 | 31.60 | 31.98 | 31.98 | 0.06% | 3,473,260 |
| Sep 2, 2025 | 32.38 | 32.53 | 31.95 | 31.96 | 31.96 | -2.02% | 4,898,610 |
| Aug 29, 2025 | 32.28 | 32.73 | 32.20 | 32.62 | 32.62 | 1.15% | 3,308,176 |
| Aug 28, 2025 | 32.17 | 32.32 | 31.88 | 32.25 | 32.25 | 0.53% | 3,251,970 |
| Aug 27, 2025 | 31.50 | 32.29 | 31.41 | 32.08 | 32.08 | 1.94% | 4,718,382 |
| Aug 26, 2025 | 31.60 | 31.78 | 31.29 | 31.47 | 31.47 | -0.73% | 26,555,597 |
| Aug 25, 2025 | 31.68 | 31.96 | 31.35 | 31.70 | 31.70 | -0.44% | 2,696,358 |
| Aug 22, 2025 | 30.85 | 31.84 | 30.74 | 31.84 | 31.84 | 4.09% | 2,271,159 |
| Aug 21, 2025 | 30.34 | 30.73 | 30.25 | 30.59 | 30.59 | -0.10% | 2,252,021 |
| Aug 20, 2025 | 31.29 | 31.53 | 30.59 | 30.62 | 30.62 | -2.05% | 2,957,235 |