LKQ Corporation (LKQ)
NASDAQ: LKQ · Real-Time Price · USD
37.41
+0.15 (0.40%)
Apr 25, 2025, 4:00 PM EDT - Market closed

LKQ Corporation Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 25, 202537.6037.6236.2137.4137.410.40%4,324,392
Apr 24, 202540.5041.1036.8937.2637.26-11.56%5,913,206
Apr 23, 202542.5243.1042.0142.1342.13-0.31%3,047,824
Apr 22, 202541.6742.3141.5442.2642.262.55%2,175,307
Apr 21, 202541.8141.9240.8541.2141.21-1.95%1,817,695
Apr 17, 202541.7042.0741.1542.0342.031.57%1,639,467
Apr 16, 202541.5341.9641.1641.3841.38-0.60%1,715,151
Apr 15, 202542.1242.5041.5641.6341.63-1.21%1,358,779
Apr 14, 202542.2442.3941.7642.1442.140.31%1,582,843
Apr 11, 202541.0142.1040.7942.0142.012.19%1,758,375
Apr 10, 202541.1541.5639.9441.1141.11-1.20%2,493,961
Apr 9, 202538.1341.8738.0741.6141.617.97%4,145,828
Apr 8, 202540.1340.6738.3538.5438.54-2.46%4,295,277
Apr 7, 202540.7141.4139.1339.5139.51-4.31%3,258,060
Apr 4, 202541.5742.0040.6541.2941.29-2.11%3,708,609
Apr 3, 202543.3843.4441.5342.1842.18-2.77%2,995,259
Apr 2, 202542.6043.4742.4443.3843.380.95%2,172,630
Apr 1, 202542.2043.0441.9942.9742.971.01%2,549,702
Mar 31, 202541.4342.7141.2942.5442.542.28%3,507,142
Mar 28, 202541.5841.7241.0141.5941.590.46%2,669,245
Mar 27, 202540.8941.4840.3441.4041.401.00%2,823,415
Mar 26, 202540.8641.2440.6840.9940.990.51%1,599,360
Mar 25, 202541.0241.0640.2140.7840.78-0.32%3,927,546
Mar 24, 202540.5541.1140.3840.9140.911.26%2,034,496
Mar 21, 202540.8540.8740.1240.4040.40-1.42%7,151,374
Mar 20, 202541.3941.9540.9740.9840.98-1.37%4,141,524
Mar 19, 202542.0242.5241.3041.5541.55-1.65%2,970,810
Mar 18, 202542.2642.4141.7842.2542.250.01%1,970,503
Mar 17, 202541.6942.3441.6942.2442.241.39%2,000,785
Mar 14, 202541.6742.0341.3741.6641.660.92%2,092,755
Mar 13, 202542.1942.8141.2341.2841.28-2.96%2,422,484
Mar 12, 202542.8943.4742.2042.5442.23-1.48%2,889,775
Mar 11, 202544.0144.3042.8843.1842.87-1.98%2,890,943
Mar 10, 202543.3844.8242.6444.0543.731.54%3,803,370
Mar 7, 202542.6943.4842.5643.3843.071.47%2,875,306
Mar 6, 202541.8442.8741.6642.7542.441.66%2,204,200
Mar 5, 202542.0842.5041.9042.0541.75-0.07%3,671,474
Mar 4, 202541.9042.7141.5342.0841.780.19%3,185,507
Mar 3, 202542.3742.7641.7642.0041.70-0.45%3,532,051
Feb 28, 202541.9842.5441.6842.1941.890.76%4,852,108
Feb 27, 202541.5641.9541.2341.8741.570.26%3,539,219
Feb 26, 202541.5242.1241.3641.7641.460.53%2,940,593
Feb 25, 202541.2542.0141.2541.5441.240.70%2,708,782
Feb 24, 202540.8841.4040.5641.2540.951.88%2,633,581
Feb 21, 202542.1742.1740.3740.4940.20-3.02%3,096,060
Feb 20, 202540.6242.7940.3841.7541.455.96%4,589,524
Feb 19, 202539.0539.4938.7439.4039.12-0.28%2,604,837
Feb 18, 202539.2739.5738.6039.5139.231.02%2,254,134
Feb 14, 202538.9939.1838.7339.1138.831.32%1,498,887
Feb 13, 202538.1338.7038.1038.6038.321.23%1,316,448