LKQ Corporation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2026	25.26	25.43	24.96	25.22	25.22	-0.16%	2,101,006
Jun 4, 2026	25.80	26.03	25.06	25.26	25.26	-1.06%	2,093,122
Jun 3, 2026	25.49	25.84	25.32	25.53	25.53	-0.47%	2,008,578
Jun 2, 2026	26.21	26.27	25.64	25.65	25.65	-1.61%	2,176,379
Jun 1, 2026	26.80	26.85	25.98	26.07	26.07	-3.87%	2,399,566
May 29, 2026	27.27	27.47	27.02	27.12	27.12	-0.62%	2,515,308
May 28, 2026	27.34	27.49	26.98	27.29	27.29	-0.55%	2,105,662
May 27, 2026	27.48	27.92	27.22	27.44	27.44	0.70%	2,209,643
May 26, 2026	27.16	27.29	26.75	27.25	27.25	0.37%	3,307,391
May 22, 2026	27.04	27.22	26.71	27.15	27.15	1.00%	2,848,316
May 21, 2026	25.46	27.16	25.20	26.88	26.88	5.16%	3,976,214
May 20, 2026	24.52	25.88	23.98	25.86	25.56	5.38%	4,702,117
May 19, 2026	24.87	25.12	24.34	24.54	24.26	-1.01%	4,957,926
May 18, 2026	24.81	25.28	24.31	24.79	24.50	0.73%	4,065,448
May 15, 2026	26.00	26.16	24.55	24.61	24.32	-5.38%	6,913,989
May 14, 2026	26.66	26.83	25.99	26.01	25.71	-1.37%	2,787,385
May 13, 2026	26.87	26.87	26.34	26.37	26.06	-1.79%	3,616,000
May 12, 2026	28.12	28.26	26.82	26.85	26.54	-4.45%	4,075,850
May 11, 2026	28.74	28.94	27.87	28.10	27.77	-2.73%	2,954,893
May 8, 2026	28.85	29.47	28.62	28.89	28.55	0.63%	2,527,009
May 7, 2026	29.01	29.32	28.39	28.71	28.38	-0.21%	4,760,800
May 6, 2026	28.62	29.32	28.53	28.77	28.44	1.73%	3,963,522
May 5, 2026	27.91	28.76	27.57	28.28	27.95	1.91%	2,676,490
May 4, 2026	28.50	28.52	27.23	27.75	27.43	-2.67%	4,137,029
May 1, 2026	31.32	31.66	28.48	28.51	28.18	-9.72%	4,367,433
Apr 30, 2026	31.57	32.52	30.81	31.58	31.21	3.00%	4,495,074
Apr 29, 2026	31.10	31.14	30.51	30.66	30.30	-1.45%	3,623,785
Apr 28, 2026	31.48	31.54	30.97	31.11	30.75	-0.19%	1,827,801
Apr 27, 2026	31.64	31.96	31.08	31.17	30.81	-1.36%	2,285,767
Apr 24, 2026	31.37	31.83	31.05	31.60	31.23	0.73%	2,261,952
Apr 23, 2026	31.15	31.50	30.84	31.37	31.01	-0.06%	2,109,601
Apr 22, 2026	31.42	31.54	31.07	31.39	31.03	0.48%	2,214,324
Apr 21, 2026	31.20	31.84	30.99	31.24	30.88	1.13%	2,580,567
Apr 20, 2026	30.97	31.16	30.62	30.89	30.53	-0.74%	2,564,498
Apr 17, 2026	30.49	31.81	30.43	31.12	30.76	1.90%	1,958,995
Apr 16, 2026	30.18	30.69	30.18	30.54	30.19	0.66%	1,580,293
Apr 15, 2026	30.31	30.48	30.11	30.34	29.99	0.10%	2,540,560
Apr 14, 2026	30.20	30.52	30.05	30.31	29.96	-0.10%	2,498,873
Apr 13, 2026	30.16	30.42	29.75	30.34	29.99	-0.13%	1,752,862
Apr 10, 2026	30.19	30.41	29.90	30.38	30.03	1.10%	1,192,925
Apr 9, 2026	29.36	30.21	29.19	30.05	29.70	1.83%	2,234,931
Apr 8, 2026	29.77	29.98	29.38	29.51	29.17	2.43%	2,077,456
Apr 7, 2026	28.84	29.01	28.55	28.81	28.48	-0.59%	2,378,357
Apr 6, 2026	28.19	29.00	28.13	28.98	28.64	2.80%	2,170,957
Apr 2, 2026	29.04	29.40	28.13	28.19	27.86	-3.82%	4,321,245
Apr 1, 2026	29.48	29.58	29.10	29.31	28.97	-0.20%	1,705,878
Mar 31, 2026	29.10	29.64	28.73	29.37	29.03	1.66%	1,869,186
Mar 30, 2026	29.41	29.42	28.74	28.89	28.55	-0.99%	1,974,284
Mar 27, 2026	29.65	29.69	28.89	29.18	28.84	-1.59%	1,697,416
Mar 26, 2026	29.45	29.99	29.30	29.65	29.31	0.54%	2,233,304