LKQ Corporation (LKQ)
NASDAQ: LKQ · Real-Time Price · USD
29.70
-0.27 (-0.90%)
At close: Oct 8, 2025, 4:00 PM EDT
29.88
+0.18 (0.61%)
After-hours: Oct 8, 2025, 6:47 PM EDT
LKQ Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 29.97 | 30.18 | 29.62 | 29.70 | 29.70 | -0.90% | 1,428,812 |
| Oct 7, 2025 | 30.80 | 30.86 | 29.90 | 29.97 | 29.97 | -2.44% | 2,268,365 |
| Oct 6, 2025 | 31.22 | 31.22 | 30.65 | 30.72 | 30.72 | -2.04% | 2,086,445 |
| Oct 3, 2025 | 31.29 | 31.74 | 31.28 | 31.36 | 31.36 | 0.16% | 2,060,812 |
| Oct 2, 2025 | 31.15 | 31.49 | 30.95 | 31.31 | 31.31 | 0.58% | 2,281,170 |
| Oct 1, 2025 | 30.66 | 31.22 | 30.57 | 31.13 | 31.13 | 1.93% | 2,524,782 |
| Sep 30, 2025 | 30.38 | 30.56 | 30.15 | 30.54 | 30.54 | 0.39% | 3,393,016 |
| Sep 29, 2025 | 30.43 | 30.51 | 29.94 | 30.42 | 30.42 | 0.40% | 2,894,655 |
| Sep 26, 2025 | 30.11 | 30.41 | 29.99 | 30.30 | 30.30 | 1.07% | 2,401,742 |
| Sep 25, 2025 | 30.26 | 30.27 | 29.77 | 29.98 | 29.98 | -1.35% | 2,329,386 |
| Sep 24, 2025 | 30.30 | 30.71 | 30.26 | 30.39 | 30.39 | - | 2,153,547 |
| Sep 23, 2025 | 30.34 | 30.58 | 30.18 | 30.39 | 30.39 | 0.23% | 2,234,509 |
| Sep 22, 2025 | 30.60 | 30.60 | 30.16 | 30.32 | 30.32 | -1.17% | 2,335,216 |
| Sep 19, 2025 | 31.30 | 31.30 | 30.56 | 30.68 | 30.68 | -1.45% | 6,662,475 |
| Sep 18, 2025 | 31.02 | 31.39 | 30.85 | 31.13 | 31.13 | 0.06% | 2,247,253 |
| Sep 17, 2025 | 31.63 | 32.01 | 31.07 | 31.11 | 31.11 | -1.30% | 2,442,399 |
| Sep 16, 2025 | 31.67 | 32.07 | 31.40 | 31.52 | 31.52 | -0.10% | 2,581,874 |
| Sep 15, 2025 | 32.45 | 32.45 | 31.53 | 31.55 | 31.55 | -2.32% | 2,776,533 |
| Sep 12, 2025 | 32.66 | 32.74 | 32.28 | 32.30 | 32.30 | -1.88% | 1,721,690 |
| Sep 11, 2025 | 32.20 | 32.97 | 32.13 | 32.92 | 32.92 | 2.59% | 2,359,291 |
| Sep 10, 2025 | 32.05 | 32.37 | 31.86 | 32.09 | 32.09 | -0.68% | 2,513,572 |
| Sep 9, 2025 | 32.23 | 32.69 | 32.12 | 32.31 | 32.31 | -0.92% | 4,801,452 |
| Sep 8, 2025 | 32.35 | 32.64 | 31.73 | 32.61 | 32.61 | 0.71% | 2,567,146 |
| Sep 5, 2025 | 32.36 | 32.86 | 32.09 | 32.38 | 32.38 | 0.25% | 1,764,200 |
| Sep 4, 2025 | 32.03 | 32.32 | 31.75 | 32.30 | 32.30 | 1.00% | 2,662,237 |
| Sep 3, 2025 | 31.74 | 32.12 | 31.60 | 31.98 | 31.98 | 0.06% | 3,473,260 |
| Sep 2, 2025 | 32.38 | 32.53 | 31.95 | 31.96 | 31.96 | -2.02% | 4,898,610 |
| Aug 29, 2025 | 32.28 | 32.73 | 32.20 | 32.62 | 32.62 | 1.15% | 3,308,176 |
| Aug 28, 2025 | 32.17 | 32.32 | 31.88 | 32.25 | 32.25 | 0.53% | 3,251,970 |
| Aug 27, 2025 | 31.50 | 32.29 | 31.41 | 32.08 | 32.08 | 1.94% | 4,718,382 |
| Aug 26, 2025 | 31.60 | 31.78 | 31.29 | 31.47 | 31.47 | -0.73% | 26,555,597 |
| Aug 25, 2025 | 31.68 | 31.96 | 31.35 | 31.70 | 31.70 | -0.44% | 2,696,358 |
| Aug 22, 2025 | 30.85 | 31.84 | 30.74 | 31.84 | 31.84 | 4.09% | 2,271,159 |
| Aug 21, 2025 | 30.34 | 30.73 | 30.25 | 30.59 | 30.59 | -0.10% | 2,252,021 |
| Aug 20, 2025 | 31.29 | 31.53 | 30.59 | 30.62 | 30.62 | -2.05% | 2,957,235 |
| Aug 19, 2025 | 30.99 | 31.64 | 30.91 | 31.26 | 31.26 | 1.36% | 3,053,249 |
| Aug 18, 2025 | 30.97 | 31.11 | 30.38 | 30.84 | 30.84 | -0.42% | 3,039,876 |
| Aug 15, 2025 | 31.68 | 31.91 | 30.87 | 30.97 | 30.97 | -1.87% | 2,746,268 |
| Aug 14, 2025 | 31.10 | 31.69 | 30.84 | 31.56 | 31.56 | -0.47% | 3,282,407 |
| Aug 13, 2025 | 30.18 | 31.84 | 30.12 | 31.71 | 31.41 | 5.28% | 4,304,815 |
| Aug 12, 2025 | 29.42 | 30.29 | 29.35 | 30.12 | 29.84 | 3.01% | 2,335,321 |
| Aug 11, 2025 | 29.53 | 29.95 | 29.16 | 29.24 | 28.97 | -0.75% | 3,666,529 |
| Aug 8, 2025 | 29.70 | 29.94 | 28.92 | 29.46 | 29.18 | -0.97% | 4,160,339 |
| Aug 7, 2025 | 30.03 | 30.16 | 29.35 | 29.75 | 29.47 | -0.63% | 2,920,090 |
| Aug 6, 2025 | 29.95 | 30.17 | 29.78 | 29.94 | 29.66 | -0.07% | 2,509,188 |
| Aug 5, 2025 | 29.63 | 30.00 | 29.43 | 29.96 | 29.68 | 1.49% | 3,554,646 |
| Aug 4, 2025 | 29.55 | 29.78 | 29.44 | 29.52 | 29.24 | -0.40% | 2,932,260 |
| Aug 1, 2025 | 29.44 | 29.83 | 29.02 | 29.64 | 29.36 | 0.58% | 3,601,724 |
| Jul 31, 2025 | 29.69 | 30.08 | 29.43 | 29.47 | 29.19 | -2.16% | 4,133,277 |
| Jul 30, 2025 | 30.74 | 30.74 | 29.91 | 30.12 | 29.84 | -1.15% | 2,972,992 |