LKQ Corporation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 9, 2025	39.32	39.50	38.92	39.28	39.28	0.49%	1,478,392
Jun 6, 2025	39.25	39.56	38.93	39.09	39.09	0.31%	1,354,839
Jun 5, 2025	39.88	39.94	38.33	38.97	38.97	-2.38%	3,107,005
Jun 4, 2025	40.35	40.54	39.91	39.92	39.92	-1.11%	2,148,739
Jun 3, 2025	39.97	40.47	39.63	40.37	40.37	0.65%	1,356,899
Jun 2, 2025	40.22	40.22	39.52	40.11	40.11	-0.89%	1,472,025
May 30, 2025	40.13	40.85	39.90	40.47	40.47	0.47%	5,871,316
May 29, 2025	40.31	40.61	39.84	40.28	40.28	0.12%	1,171,547
May 28, 2025	40.86	40.94	40.21	40.23	40.23	-1.49%	1,510,508
May 27, 2025	40.60	40.84	40.14	40.84	40.84	1.62%	2,001,449
May 23, 2025	39.88	40.38	39.62	40.19	40.19	-0.79%	1,812,421
May 22, 2025	40.35	40.70	40.06	40.51	40.51	0.32%	2,012,013
May 21, 2025	41.07	41.19	40.28	40.38	40.38	-2.91%	2,152,122
May 20, 2025	42.51	42.54	41.50	41.59	41.59	-1.72%	1,646,269
May 19, 2025	42.22	42.55	41.95	42.32	42.32	-0.56%	1,487,988
May 16, 2025	42.16	42.67	42.10	42.56	42.56	1.04%	1,515,047
May 15, 2025	41.77	42.23	41.55	42.12	42.12	0.24%	1,489,005
May 14, 2025	41.94	42.10	41.42	42.02	41.72	-0.14%	2,530,809
May 13, 2025	42.17	42.43	42.00	42.08	41.78	0.19%	2,175,827
May 12, 2025	41.17	42.01	40.89	42.00	41.70	4.74%	3,356,478
May 9, 2025	39.90	40.16	39.81	40.10	39.82	0.17%	1,569,115
May 8, 2025	39.49	40.37	39.49	40.03	39.75	1.60%	1,630,887
May 7, 2025	39.50	39.84	39.19	39.40	39.12	0.03%	2,279,611
May 6, 2025	39.26	39.65	39.03	39.39	39.11	-0.18%	2,112,333
May 5, 2025	39.25	39.67	38.95	39.46	39.18	0.31%	2,046,446
May 2, 2025	38.59	39.37	38.39	39.34	39.06	3.17%	2,094,103
May 1, 2025	38.06	38.51	37.85	38.13	37.86	-0.21%	2,212,510
Apr 30, 2025	37.39	38.34	37.14	38.21	37.94	1.49%	2,642,000
Apr 29, 2025	37.14	37.72	37.14	37.65	37.38	1.18%	2,383,426
Apr 28, 2025	37.48	37.98	36.70	37.21	36.95	-0.53%	2,813,095
Apr 25, 2025	37.60	37.62	36.21	37.41	37.15	0.40%	4,324,392
Apr 24, 2025	40.50	41.10	36.89	37.26	37.00	-11.56%	5,913,206
Apr 23, 2025	42.52	43.10	42.01	42.13	41.83	-0.31%	3,047,824
Apr 22, 2025	41.67	42.31	41.54	42.26	41.96	2.55%	2,175,307
Apr 21, 2025	41.81	41.92	40.85	41.21	40.92	-1.95%	1,817,695
Apr 17, 2025	41.70	42.07	41.15	42.03	41.73	1.57%	1,639,467
Apr 16, 2025	41.53	41.96	41.16	41.38	41.09	-0.60%	1,715,151
Apr 15, 2025	42.12	42.50	41.56	41.63	41.34	-1.21%	1,358,779
Apr 14, 2025	42.24	42.39	41.76	42.14	41.84	0.31%	1,582,843
Apr 11, 2025	41.01	42.10	40.79	42.01	41.71	2.19%	1,758,375
Apr 10, 2025	41.15	41.56	39.94	41.11	40.82	-1.20%	2,493,961
Apr 9, 2025	38.13	41.87	38.07	41.61	41.32	7.97%	4,145,828
Apr 8, 2025	40.13	40.67	38.35	38.54	38.27	-2.46%	4,295,277
Apr 7, 2025	40.71	41.41	39.13	39.51	39.23	-4.31%	3,258,060
Apr 4, 2025	41.57	42.00	40.65	41.29	41.00	-2.11%	3,708,609
Apr 3, 2025	43.38	43.44	41.53	42.18	41.88	-2.77%	2,995,259
Apr 2, 2025	42.60	43.47	42.44	43.38	43.07	0.95%	2,172,630
Apr 1, 2025	42.20	43.04	41.99	42.97	42.67	1.01%	2,549,702
Mar 31, 2025	41.43	42.71	41.29	42.54	42.24	2.28%	3,507,142
Mar 28, 2025	41.58	41.72	41.01	41.59	41.30	0.46%	2,669,245