LKQ Corporation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 15, 2025	32.45	32.45	31.53	31.55	31.55	-2.32%	2,776,354
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
Aug 19, 2025	30.99	31.64	30.91	31.26	31.26	1.36%	3,053,249
Aug 18, 2025	30.97	31.11	30.38	30.84	30.84	-0.42%	3,039,876
Aug 15, 2025	31.68	31.91	30.87	30.97	30.97	-1.87%	2,746,268
Aug 14, 2025	31.10	31.69	30.84	31.56	31.56	-0.47%	3,282,407
Aug 13, 2025	30.18	31.84	30.12	31.71	31.41	5.28%	4,304,815
Aug 12, 2025	29.42	30.29	29.35	30.12	29.84	3.01%	2,335,321
Aug 11, 2025	29.53	29.95	29.16	29.24	28.97	-0.75%	3,666,529
Aug 8, 2025	29.70	29.94	28.92	29.46	29.18	-0.97%	4,160,339
Aug 7, 2025	30.03	30.16	29.35	29.75	29.47	-0.63%	2,920,090
Aug 6, 2025	29.95	30.17	29.78	29.94	29.66	-0.07%	2,509,188
Aug 5, 2025	29.63	30.00	29.43	29.96	29.68	1.49%	3,554,646
Aug 4, 2025	29.55	29.78	29.44	29.52	29.24	-0.40%	2,932,260
Aug 1, 2025	29.44	29.83	29.02	29.64	29.36	0.58%	3,601,724
Jul 31, 2025	29.69	30.08	29.43	29.47	29.19	-2.16%	4,133,277
Jul 30, 2025	30.74	30.74	29.91	30.12	29.84	-1.15%	2,972,992
Jul 29, 2025	31.39	31.43	30.46	30.47	30.18	-3.24%	4,505,138
Jul 28, 2025	32.13	32.27	31.24	31.49	31.19	-2.11%	4,078,312
Jul 25, 2025	31.83	32.31	31.73	32.17	31.87	1.39%	5,796,327
Jul 24, 2025	33.34	33.52	30.06	31.73	31.43	-17.82%	18,292,996
Jul 23, 2025	38.83	38.91	38.43	38.61	38.25	0.34%	2,406,891
Jul 22, 2025	37.32	38.56	37.32	38.48	38.12	3.69%	2,350,424
Jul 21, 2025	37.09	37.59	36.95	37.11	36.76	-0.03%	2,138,829
Jul 18, 2025	37.68	37.85	37.01	37.12	36.77	-0.88%	1,686,375
Jul 17, 2025	37.42	37.94	37.13	37.45	37.10	0.27%	1,952,233
Jul 16, 2025	37.56	37.70	36.96	37.35	37.00	-0.37%	1,516,864
Jul 15, 2025	38.48	38.57	37.48	37.49	37.14	-2.32%	1,765,304
Jul 14, 2025	38.40	38.70	37.86	38.38	38.02	-0.57%	1,712,154
Jul 11, 2025	38.90	38.93	38.47	38.60	38.24	-1.56%	2,159,474
Jul 10, 2025	38.90	39.77	38.77	39.21	38.84	0.93%	1,539,729
Jul 9, 2025	38.67	38.91	38.28	38.85	38.48	0.65%	1,700,547
Jul 8, 2025	38.26	38.75	37.87	38.60	38.24	0.92%	1,486,819
Jul 7, 2025	38.65	39.11	38.11	38.25	37.89	-1.11%	1,745,659