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

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 29, 202530.7730.8830.1630.30--2.13%2,185,459
Oct 28, 202531.3331.3830.8930.9630.96-1.65%3,753,024
Oct 27, 202530.8731.5030.8331.4831.482.24%3,110,747
Oct 24, 202530.7530.9130.6030.7930.790.56%2,433,248
Oct 23, 202530.3830.6630.0330.6230.620.89%2,198,262
Oct 22, 202530.5430.8930.3330.3530.35-0.75%2,044,639
Oct 21, 202530.1230.8130.0030.5830.581.56%1,963,933
Oct 20, 202530.1230.3829.7130.1130.110.23%2,838,304
Oct 17, 202529.8830.2529.7530.0430.040.74%1,783,747
Oct 16, 202529.8030.0229.4729.8229.820.25%2,531,032
Oct 15, 202529.7230.1529.6429.7529.75-0.28%1,659,396
Oct 14, 202528.7829.8928.7629.8329.832.33%1,956,856
Oct 13, 202528.8129.2028.4229.1529.151.64%2,182,364
Oct 10, 202529.4129.7228.6528.6828.68-2.15%2,260,208
Oct 9, 202529.7329.7329.2329.3129.31-1.31%3,302,519
Oct 8, 202529.9730.1829.6229.7029.70-0.90%1,449,925
Oct 7, 202530.8030.8629.9029.9729.97-2.44%2,268,365
Oct 6, 202531.2231.2230.6530.7230.72-2.04%2,086,445
Oct 3, 202531.2931.7431.2831.3631.360.16%2,060,812
Oct 2, 202531.1531.4930.9531.3131.310.58%2,281,170
Oct 1, 202530.6631.2230.5731.1331.131.93%2,524,782
Sep 30, 202530.3830.5630.1530.5430.540.39%3,393,016
Sep 29, 202530.4330.5129.9430.4230.420.40%2,894,655
Sep 26, 202530.1130.4129.9930.3030.301.07%2,401,742
Sep 25, 202530.2630.2729.7729.9829.98-1.35%2,329,386
Sep 24, 202530.3030.7130.2630.3930.39-2,153,547
Sep 23, 202530.3430.5830.1830.3930.390.23%2,234,509
Sep 22, 202530.6030.6030.1630.3230.32-1.17%2,335,216
Sep 19, 202531.3031.3030.5630.6830.68-1.45%6,662,475
Sep 18, 202531.0231.3930.8531.1331.130.06%2,247,253
Sep 17, 202531.6332.0131.0731.1131.11-1.30%2,442,399
Sep 16, 202531.6732.0731.4031.5231.52-0.10%2,581,874
Sep 15, 202532.4532.4531.5331.5531.55-2.32%2,776,533
Sep 12, 202532.6632.7432.2832.3032.30-1.88%1,721,690
Sep 11, 202532.2032.9732.1332.9232.922.59%2,359,291
Sep 10, 202532.0532.3731.8632.0932.09-0.68%2,513,572
Sep 9, 202532.2332.6932.1232.3132.31-0.92%4,801,452
Sep 8, 202532.3532.6431.7332.6132.610.71%2,567,146
Sep 5, 202532.3632.8632.0932.3832.380.25%1,764,200
Sep 4, 202532.0332.3231.7532.3032.301.00%2,662,237
Sep 3, 202531.7432.1231.6031.9831.980.06%3,473,260
Sep 2, 202532.3832.5331.9531.9631.96-2.02%4,898,610
Aug 29, 202532.2832.7332.2032.6232.621.15%3,308,176
Aug 28, 202532.1732.3231.8832.2532.250.53%3,251,970
Aug 27, 202531.5032.2931.4132.0832.081.94%4,718,382
Aug 26, 202531.6031.7831.2931.4731.47-0.73%26,555,597
Aug 25, 202531.6831.9631.3531.7031.70-0.44%2,696,358
Aug 22, 202530.8531.8430.7431.8431.844.09%2,271,159
Aug 21, 202530.3430.7330.2530.5930.59-0.10%2,252,021
Aug 20, 202531.2931.5330.5930.6230.62-2.05%2,957,235