LKQ Corporation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 2, 2026	29.04	29.40	28.13	28.19	28.19	-3.82%	4,315,457
Apr 1, 2026	29.48	29.58	29.10	29.31	29.31	-0.20%	1,689,001
Mar 31, 2026	29.10	29.64	28.73	29.37	29.37	1.66%	1,868,609
Mar 30, 2026	29.41	29.42	28.74	28.89	28.89	-0.99%	1,973,357
Mar 27, 2026	29.65	29.69	28.89	29.18	29.18	-1.59%	1,678,978
Mar 26, 2026	29.45	29.99	29.30	29.65	29.65	0.54%	2,233,161
Mar 25, 2026	29.45	29.77	28.89	29.49	29.49	1.06%	1,931,045
Mar 24, 2026	28.62	29.41	28.46	29.18	29.18	1.35%	2,780,274
Mar 23, 2026	28.71	29.32	28.49	28.79	28.79	1.88%	2,693,021
Mar 20, 2026	28.51	28.67	27.91	28.26	28.26	-1.05%	12,973,825
Mar 19, 2026	28.40	28.60	27.64	28.56	28.56	-0.24%	2,994,694
Mar 18, 2026	29.12	29.31	28.61	28.63	28.63	-2.45%	2,700,990
Mar 17, 2026	28.89	29.59	28.85	29.35	29.35	2.19%	3,108,574
Mar 16, 2026	29.37	29.63	28.63	28.72	28.72	-2.11%	2,520,147
Mar 13, 2026	29.77	29.77	29.03	29.34	29.34	-1.38%	2,823,449
Mar 12, 2026	30.39	30.53	29.68	29.75	29.75	-3.88%	2,692,833
Mar 11, 2026	30.75	31.06	30.52	30.95	30.65	0.98%	2,684,766
Mar 10, 2026	31.15	31.30	30.61	30.65	30.35	-2.20%	3,295,662
Mar 9, 2026	31.04	31.39	30.35	31.34	31.04	-0.41%	1,748,848
Mar 6, 2026	31.21	31.54	30.57	31.47	31.16	0.03%	1,518,495
Mar 5, 2026	32.00	32.47	31.38	31.46	31.16	-1.90%	2,621,926
Mar 4, 2026	32.25	32.27	31.41	32.07	31.76	-0.47%	1,824,150
Mar 3, 2026	31.95	32.33	31.53	32.22	31.91	-1.71%	1,378,928
Mar 2, 2026	32.66	32.83	32.17	32.78	32.46	-1.00%	1,273,346
Feb 27, 2026	32.48	33.48	32.32	33.11	32.79	1.47%	2,147,780
Feb 26, 2026	32.85	33.00	32.25	32.63	32.31	-0.21%	1,676,487
Feb 25, 2026	33.66	33.90	31.96	32.70	32.38	-2.48%	2,031,846
Feb 24, 2026	33.40	34.06	33.20	33.53	33.20	0.72%	1,569,937
Feb 23, 2026	33.76	34.29	32.82	33.29	32.97	-2.38%	2,062,430
Feb 20, 2026	33.21	34.16	32.49	34.10	33.77	1.73%	3,051,901
Feb 19, 2026	32.99	33.88	32.30	33.52	33.20	0.90%	4,362,983
Feb 18, 2026	32.48	33.27	32.22	33.22	32.90	2.18%	2,758,727
Feb 17, 2026	33.98	34.19	32.23	32.51	32.19	-4.66%	3,107,457
Feb 13, 2026	34.23	34.42	33.83	34.10	33.77	0.18%	1,809,541
Feb 12, 2026	34.76	35.22	33.92	34.04	33.71	-2.18%	2,104,365
Feb 11, 2026	34.61	35.09	34.50	34.80	34.46	0.58%	1,870,298
Feb 10, 2026	33.81	34.84	33.00	34.60	34.26	1.23%	1,459,747
Feb 9, 2026	34.38	34.67	33.95	34.18	33.85	-1.16%	1,571,748
Feb 6, 2026	34.13	34.68	33.96	34.58	34.24	0.67%	2,334,640
Feb 5, 2026	34.36	34.66	33.58	34.35	34.02	-0.06%	2,367,339
Feb 4, 2026	33.26	34.51	33.26	34.37	34.04	4.18%	3,580,889
Feb 3, 2026	32.46	33.67	32.43	32.99	32.67	1.45%	1,955,536
Feb 2, 2026	32.78	33.14	32.27	32.52	32.20	-1.00%	2,635,436
Jan 30, 2026	32.37	33.14	32.22	32.85	32.53	0.71%	2,881,337
Jan 29, 2026	32.77	33.38	32.40	32.62	32.30	0.15%	2,410,951
Jan 28, 2026	33.35	33.50	32.51	32.57	32.25	-2.19%	2,916,434
Jan 27, 2026	33.59	33.67	33.13	33.30	32.98	-1.39%	2,872,891
Jan 26, 2026	37.13	37.13	33.72	33.77	33.44	-0.78%	6,046,281
Jan 23, 2026	34.14	34.24	33.74	34.04	33.71	-0.25%	1,824,172
Jan 22, 2026	33.94	34.25	33.88	34.12	33.79	0.98%	2,128,330