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