Skip to main content
logo
LKQ Corporation (LKQ)
NASDAQ: LKQ · Real-Time Price · USD
22.40
-0.40 (-1.75%)
At close: Oct 5, 2026, 4:00 PM EDT
22.72
+0.32 (1.43%)
Pre-market: Oct 6, 2026, 7:00 AM EDT

LKQ Corporation Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 5, 202622.6222.8722.2922.4022.40-1.75%2,664,051
Oct 2, 202622.8523.1422.6922.8022.800.09%2,088,055
Oct 1, 202622.9322.9322.3722.7822.78-0.22%2,320,540
Sep 30, 202623.2623.3022.8022.8322.83-1.21%2,196,212
Sep 29, 202623.2423.3422.9223.1123.11-0.47%3,352,610
Sep 28, 202623.0423.3322.8623.2223.22-0.30%3,284,038
Sep 25, 202623.0023.4822.4323.2923.291.26%3,457,728
Sep 24, 202623.5823.7722.9423.0023.00-1.84%2,321,211
Sep 23, 202623.6123.7223.3423.4323.43-0.68%2,396,296
Sep 22, 202623.5423.8423.3223.5923.591.68%3,235,769
Sep 21, 202623.4223.4923.0423.2023.20-0.43%2,770,921
Sep 18, 202623.6723.7123.2223.3023.30-2.22%5,964,118
Sep 17, 202623.2923.9322.9523.8323.833.61%4,474,649
Sep 16, 202623.4023.6822.9823.0023.00-1.71%3,356,037
Sep 15, 202623.8724.1023.3523.4023.40-1.47%3,910,314
Sep 14, 202624.0924.2723.7223.7523.75-1.49%4,576,801
Sep 11, 202624.0124.4023.5424.1124.112.03%3,113,530
Sep 10, 202624.2024.3223.5923.6323.63-2.32%2,930,772
Sep 9, 202624.9224.9224.1524.1924.19-2.85%3,543,222
Sep 8, 202625.4525.5224.5924.9024.90-2.51%3,337,845
Sep 4, 202625.0625.7225.0625.5425.541.15%2,296,914
Sep 3, 202624.7325.3024.4525.2525.252.10%2,216,770
Sep 2, 202624.7125.2724.6424.7324.730.08%2,120,014
Sep 1, 202624.9525.1424.4624.7124.71-1.55%2,782,006
Aug 31, 202625.3325.4524.9325.1025.10-1.68%4,618,551
Aug 28, 202625.5025.7425.0125.5325.530.67%3,178,246
Aug 27, 202625.5026.1525.2525.3625.36-1.51%3,105,524
Aug 26, 202625.3425.7825.2125.7525.751.50%2,956,957
Aug 25, 202625.6725.7925.3425.3725.37-1.44%1,897,807
Aug 24, 202625.7625.8325.4425.7425.74-0.12%2,211,858
Aug 21, 202625.9726.2425.6325.7725.77-0.81%3,311,845
Aug 20, 202625.2926.1125.0325.9825.981.64%4,565,836
Aug 19, 202625.3426.2825.3425.8625.562.82%3,148,454
Aug 18, 202625.5625.5825.0725.1524.86-1.18%4,311,486
Aug 17, 202625.0625.5625.0325.4525.150.12%4,258,835
Aug 14, 202625.2025.6325.0925.4225.130.87%2,624,270
Aug 13, 202624.8925.2124.5125.2024.911.98%2,043,826
Aug 12, 202624.5024.7724.1524.7124.420.04%2,948,785
Aug 11, 202624.5725.1324.4724.7024.410.53%2,930,927
Aug 10, 202624.4924.8024.2924.5724.28-1.17%4,015,547
Aug 7, 202624.2424.9924.2424.8624.571.59%3,381,012
Aug 6, 202624.1524.6023.7824.4724.191.49%4,455,185
Aug 5, 202624.2924.5223.9424.1123.83-1.55%2,852,145
Aug 4, 202623.4224.5123.3524.4924.214.88%4,859,432
Aug 3, 202622.7823.6122.7823.3523.084.01%5,179,003
Jul 31, 202622.7223.1522.0022.4522.19-0.66%5,269,404
Jul 30, 202622.6722.9721.1722.6022.34-14.36%9,798,277
Jul 29, 202626.6026.8026.0926.3926.08-0.64%2,726,365
Jul 28, 202626.7527.2826.5326.5626.251.18%2,045,869
Jul 27, 202626.0126.4225.9726.2525.951.67%3,108,201