LKQ Corporation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 23, 2026	33.76	34.29	32.82	33.29	33.29	-2.38%	2,061,315
Feb 20, 2026	33.21	34.16	32.49	34.10	34.10	1.73%	3,051,900
Feb 19, 2026	32.99	33.88	32.30	33.52	33.52	0.90%	4,361,636
Feb 18, 2026	32.48	33.27	32.22	33.22	33.22	2.18%	2,757,476
Feb 17, 2026	33.98	34.19	32.23	32.51	32.51	-4.66%	3,107,136
Feb 13, 2026	34.23	34.42	33.83	34.10	34.10	0.18%	1,805,427
Feb 12, 2026	34.76	35.22	33.92	34.04	34.04	-2.18%	2,104,354
Feb 11, 2026	34.61	35.09	34.50	34.80	34.80	0.58%	1,870,267
Feb 10, 2026	33.81	34.84	33.00	34.60	34.60	1.23%	1,459,269
Feb 9, 2026	34.38	34.67	33.95	34.18	34.18	-1.16%	1,571,728
Feb 6, 2026	34.13	34.68	33.96	34.58	34.58	0.67%	2,334,482
Feb 5, 2026	34.36	34.66	33.58	34.35	34.35	-0.06%	2,367,338
Feb 4, 2026	33.26	34.51	33.26	34.37	34.37	4.18%	3,580,889
Feb 3, 2026	32.46	33.67	32.43	32.99	32.99	1.45%	1,955,536
Feb 2, 2026	32.78	33.14	32.27	32.52	32.52	-1.00%	2,635,436
Jan 30, 2026	32.37	33.14	32.22	32.85	32.85	0.71%	2,881,337
Jan 29, 2026	32.77	33.38	32.40	32.62	32.62	0.15%	2,410,951
Jan 28, 2026	33.35	33.50	32.51	32.57	32.57	-2.19%	2,916,434
Jan 27, 2026	33.59	33.67	33.13	33.30	33.30	-1.39%	2,872,891
Jan 26, 2026	37.13	37.13	33.72	33.77	33.77	-0.78%	6,046,281
Jan 23, 2026	34.14	34.24	33.74	34.04	34.04	-0.25%	1,824,172
Jan 22, 2026	33.94	34.25	33.88	34.12	34.12	0.98%	2,128,330
Jan 21, 2026	32.76	33.85	32.72	33.79	33.79	3.33%	2,445,289
Jan 20, 2026	32.98	33.23	32.57	32.70	32.70	-2.42%	2,473,253
Jan 16, 2026	33.70	33.85	33.15	33.51	33.51	-1.24%	2,796,846
Jan 15, 2026	33.41	34.07	33.18	33.93	33.93	1.98%	2,749,331
Jan 14, 2026	33.30	33.87	32.95	33.27	33.27	-0.15%	3,453,291
Jan 13, 2026	33.21	33.77	33.19	33.32	33.32	0.36%	3,295,102
Jan 12, 2026	33.20	33.40	32.90	33.20	33.20	-0.60%	3,451,205
Jan 9, 2026	33.28	33.50	32.59	33.40	33.40	1.21%	3,641,680
Jan 8, 2026	31.03	33.01	31.03	33.00	33.00	5.74%	3,717,878
Jan 7, 2026	31.56	31.75	30.96	31.21	31.21	-0.98%	2,227,109
Jan 6, 2026	31.15	31.59	30.97	31.52	31.52	1.55%	2,601,987
Jan 5, 2026	29.96	31.45	29.96	31.04	31.04	3.36%	4,338,791
Jan 2, 2026	30.24	30.26	29.67	30.03	30.03	-0.56%	2,451,012
Dec 31, 2025	30.73	30.73	30.07	30.20	30.20	-1.98%	1,946,324
Dec 30, 2025	30.46	30.82	30.40	30.81	30.81	0.85%	2,297,294
Dec 29, 2025	30.54	30.67	30.26	30.55	30.55	-0.20%	2,687,388
Dec 26, 2025	30.35	30.78	30.17	30.61	30.61	1.16%	1,627,392
Dec 24, 2025	30.17	30.48	30.00	30.26	30.26	0.90%	3,352,153
Dec 23, 2025	30.23	30.37	29.45	29.99	29.99	-0.78%	3,317,911
Dec 22, 2025	29.94	30.83	29.62	30.23	30.23	1.63%	4,553,472
Dec 19, 2025	29.75	30.16	29.40	29.74	29.74	0.13%	61,632,843
Dec 18, 2025	30.16	30.51	29.64	29.70	29.70	-1.49%	4,750,889
Dec 17, 2025	29.88	30.18	29.51	30.15	30.15	0.77%	4,052,491
Dec 16, 2025	30.53	30.53	29.77	29.92	29.92	-1.97%	2,873,627
Dec 15, 2025	31.14	31.14	30.39	30.52	30.52	-1.52%	3,788,884
Dec 12, 2025	31.20	31.49	30.76	30.99	30.99	-0.16%	3,884,263
Dec 11, 2025	30.54	31.21	30.48	31.04	31.04	2.78%	3,899,934
Dec 10, 2025	28.53	30.42	28.43	30.20	30.20	7.21%	4,092,073