LKQ Corporation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 28, 2025	41.58	41.72	41.01	41.59	41.59	0.46%	2,669,244
Mar 27, 2025	40.89	41.48	40.34	41.40	41.40	1.00%	2,823,415
Mar 26, 2025	40.86	41.24	40.68	40.99	40.99	0.51%	1,599,360
Mar 25, 2025	41.02	41.06	40.21	40.78	40.78	-0.32%	3,927,546
Mar 24, 2025	40.55	41.11	40.38	40.91	40.91	1.26%	2,034,496
Mar 21, 2025	40.85	40.87	40.12	40.40	40.40	-1.42%	7,151,374
Mar 20, 2025	41.39	41.95	40.97	40.98	40.98	-1.37%	4,141,524
Mar 19, 2025	42.02	42.52	41.30	41.55	41.55	-1.65%	2,970,810
Mar 18, 2025	42.26	42.41	41.78	42.25	42.25	0.01%	1,970,503
Mar 17, 2025	41.69	42.34	41.69	42.24	42.24	1.39%	2,000,785
Mar 14, 2025	41.67	42.03	41.37	41.66	41.66	0.92%	2,092,755
Mar 13, 2025	42.19	42.81	41.23	41.28	41.28	-2.96%	2,422,484
Mar 12, 2025	42.89	43.47	42.20	42.54	42.23	-1.48%	2,889,775
Mar 11, 2025	44.01	44.30	42.88	43.18	42.87	-1.98%	2,890,943
Mar 10, 2025	43.38	44.82	42.64	44.05	43.73	1.54%	3,803,370
Mar 7, 2025	42.69	43.48	42.56	43.38	43.07	1.47%	2,875,306
Mar 6, 2025	41.84	42.87	41.66	42.75	42.44	1.66%	2,204,200
Mar 5, 2025	42.08	42.50	41.90	42.05	41.75	-0.07%	3,671,474
Mar 4, 2025	41.90	42.71	41.53	42.08	41.78	0.19%	3,185,507
Mar 3, 2025	42.37	42.76	41.76	42.00	41.70	-0.45%	3,532,051
Feb 28, 2025	41.98	42.54	41.68	42.19	41.89	0.76%	4,852,108
Feb 27, 2025	41.56	41.95	41.23	41.87	41.57	0.26%	3,539,219
Feb 26, 2025	41.52	42.12	41.36	41.76	41.46	0.53%	2,940,593
Feb 25, 2025	41.25	42.01	41.25	41.54	41.24	0.70%	2,708,782
Feb 24, 2025	40.88	41.40	40.56	41.25	40.95	1.88%	2,633,581
Feb 21, 2025	42.17	42.17	40.37	40.49	40.20	-3.02%	3,096,060
Feb 20, 2025	40.62	42.79	40.38	41.75	41.45	5.96%	4,589,524
Feb 19, 2025	39.05	39.49	38.74	39.40	39.12	-0.28%	2,604,837
Feb 18, 2025	39.27	39.57	38.60	39.51	39.23	1.02%	2,254,134
Feb 14, 2025	38.99	39.18	38.73	39.11	38.83	1.32%	1,498,887
Feb 13, 2025	38.13	38.70	38.10	38.60	38.32	1.23%	1,316,448
Feb 12, 2025	37.38	38.29	37.25	38.13	37.86	1.17%	2,286,542
Feb 11, 2025	36.80	37.80	36.80	37.69	37.42	0.91%	1,768,848
Feb 10, 2025	37.45	37.46	36.92	37.35	37.08	0.27%	1,724,826
Feb 7, 2025	37.34	37.81	36.92	37.25	36.98	-0.32%	1,660,791
Feb 6, 2025	37.93	38.35	37.22	37.37	37.10	1.60%	2,888,761
Feb 5, 2025	37.01	37.05	36.64	36.78	36.52	-0.38%	1,612,454
Feb 4, 2025	36.80	37.20	36.75	36.92	36.65	-0.11%	1,994,083
Feb 3, 2025	36.62	37.08	35.75	36.96	36.69	-1.15%	2,614,649
Jan 31, 2025	37.92	38.05	37.24	37.39	37.12	-2.22%	1,714,719
Jan 30, 2025	38.00	38.62	37.78	38.24	37.96	1.06%	1,445,551
Jan 29, 2025	38.00	38.13	37.54	37.84	37.57	-0.76%	1,989,585
Jan 28, 2025	38.72	38.77	38.13	38.13	37.86	-1.98%	2,161,110
Jan 27, 2025	38.54	39.10	38.37	38.90	38.62	1.46%	2,347,442
Jan 24, 2025	38.68	38.75	38.16	38.34	38.06	-0.78%	1,524,241
Jan 23, 2025	39.06	39.10	38.45	38.64	38.36	-0.97%	1,766,169
Jan 22, 2025	39.06	39.22	38.42	39.02	38.74	-0.48%	1,600,286
Jan 21, 2025	38.71	39.38	38.63	39.21	38.93	1.95%	2,242,983
Jan 17, 2025	38.62	38.71	37.75	38.46	38.18	0.18%	1,801,627
Jan 16, 2025	37.90	38.64	37.54	38.39	38.11	1.51%	3,267,807