LKQ Corporation (LKQ)
NASDAQ: LKQ · Real-Time Price · USD
17.26
-0.16 (-0.92%)
Oct 26, 2026, 10:16 AM EDT - Market open
LKQ Corporation Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 26, 2026 | 17.68 | 17.85 | 17.29 | 17.26 | 17.26 | -0.92% | 23,405,567 |
| Oct 23, 2026 | 18.16 | 18.29 | 17.21 | 17.42 | 17.42 | -22.47% | 23,063,072 |
| Oct 22, 2026 | 21.37 | 22.60 | 21.30 | 22.47 | 22.47 | 5.10% | 5,308,536 |
| Oct 21, 2026 | 21.45 | 21.81 | 21.32 | 21.38 | 21.38 | -0.70% | 3,536,308 |
| Oct 20, 2026 | 21.53 | 21.99 | 21.42 | 21.53 | 21.53 | 0.05% | 3,241,639 |
| Oct 19, 2026 | 22.25 | 22.25 | 21.33 | 21.52 | 21.52 | -3.19% | 3,980,267 |
| Oct 16, 2026 | 22.56 | 22.75 | 22.20 | 22.23 | 22.23 | -0.58% | 4,138,977 |
| Oct 15, 2026 | 22.13 | 22.82 | 22.13 | 22.36 | 22.36 | 2.47% | 3,772,436 |
| Oct 14, 2026 | 21.99 | 22.13 | 21.70 | 21.82 | 21.82 | -1.62% | 2,906,321 |
| Oct 13, 2026 | 22.24 | 22.60 | 21.90 | 22.18 | 22.18 | 0.36% | 2,932,230 |
| Oct 12, 2026 | 21.88 | 22.25 | 21.57 | 22.10 | 22.10 | 1.19% | 2,740,468 |
| Oct 9, 2026 | 22.13 | 22.18 | 21.61 | 21.84 | 21.84 | -0.77% | 2,313,691 |
| Oct 8, 2026 | 21.74 | 22.05 | 21.24 | 22.01 | 22.01 | -0.09% | 4,752,990 |
| Oct 7, 2026 | 22.31 | 22.43 | 21.97 | 22.03 | 22.03 | -1.61% | 2,060,394 |
| Oct 6, 2026 | 22.40 | 22.76 | 22.32 | 22.39 | 22.39 | -0.04% | 2,972,243 |
| Oct 5, 2026 | 22.62 | 22.87 | 22.29 | 22.40 | 22.40 | -1.75% | 2,664,048 |
| Oct 2, 2026 | 22.85 | 23.14 | 22.69 | 22.80 | 22.80 | 0.09% | 2,088,055 |
| Oct 1, 2026 | 22.93 | 22.93 | 22.37 | 22.78 | 22.78 | -0.22% | 2,320,540 |
| Sep 30, 2026 | 23.26 | 23.30 | 22.80 | 22.83 | 22.83 | -1.21% | 2,196,212 |
| Sep 29, 2026 | 23.24 | 23.34 | 22.92 | 23.11 | 23.11 | -0.47% | 3,352,610 |
| Sep 28, 2026 | 23.04 | 23.33 | 22.86 | 23.22 | 23.22 | -0.30% | 3,284,038 |
| Sep 25, 2026 | 23.00 | 23.48 | 22.43 | 23.29 | 23.29 | 1.26% | 3,457,728 |
| Sep 24, 2026 | 23.58 | 23.77 | 22.94 | 23.00 | 23.00 | -1.84% | 2,321,211 |
| Sep 23, 2026 | 23.61 | 23.72 | 23.34 | 23.43 | 23.43 | -0.68% | 2,396,296 |
| Sep 22, 2026 | 23.54 | 23.84 | 23.32 | 23.59 | 23.59 | 1.68% | 3,235,769 |
| Sep 21, 2026 | 23.42 | 23.49 | 23.04 | 23.20 | 23.20 | -0.43% | 2,770,921 |
| Sep 18, 2026 | 23.67 | 23.71 | 23.22 | 23.30 | 23.30 | -2.22% | 5,964,118 |
| Sep 17, 2026 | 23.29 | 23.93 | 22.95 | 23.83 | 23.83 | 3.61% | 4,474,649 |
| Sep 16, 2026 | 23.40 | 23.68 | 22.98 | 23.00 | 23.00 | -1.71% | 3,356,037 |
| Sep 15, 2026 | 23.87 | 24.10 | 23.35 | 23.40 | 23.40 | -1.47% | 3,910,314 |
| Sep 14, 2026 | 24.09 | 24.27 | 23.72 | 23.75 | 23.75 | -1.49% | 4,576,801 |
| Sep 11, 2026 | 24.01 | 24.40 | 23.54 | 24.11 | 24.11 | 2.03% | 3,113,530 |
| Sep 10, 2026 | 24.20 | 24.32 | 23.59 | 23.63 | 23.63 | -2.32% | 2,930,772 |
| Sep 9, 2026 | 24.92 | 24.92 | 24.15 | 24.19 | 24.19 | -2.85% | 3,543,222 |
| Sep 8, 2026 | 25.45 | 25.52 | 24.59 | 24.90 | 24.90 | -2.51% | 3,337,845 |
| Sep 4, 2026 | 25.06 | 25.72 | 25.06 | 25.54 | 25.54 | 1.15% | 2,296,914 |
| Sep 3, 2026 | 24.73 | 25.30 | 24.45 | 25.25 | 25.25 | 2.10% | 2,216,770 |
| Sep 2, 2026 | 24.71 | 25.27 | 24.64 | 24.73 | 24.73 | 0.08% | 2,120,014 |
| Sep 1, 2026 | 24.95 | 25.14 | 24.46 | 24.71 | 24.71 | -1.55% | 2,782,006 |
| Aug 31, 2026 | 25.33 | 25.45 | 24.93 | 25.10 | 25.10 | -1.68% | 4,618,551 |
| Aug 28, 2026 | 25.50 | 25.74 | 25.01 | 25.53 | 25.53 | 0.67% | 3,178,246 |
| Aug 27, 2026 | 25.50 | 26.15 | 25.25 | 25.36 | 25.36 | -1.51% | 3,105,524 |
| Aug 26, 2026 | 25.34 | 25.78 | 25.21 | 25.75 | 25.75 | 1.50% | 2,956,957 |
| Aug 25, 2026 | 25.67 | 25.79 | 25.34 | 25.37 | 25.37 | -1.44% | 1,897,807 |
| Aug 24, 2026 | 25.76 | 25.83 | 25.44 | 25.74 | 25.74 | -0.12% | 2,211,858 |
| Aug 21, 2026 | 25.97 | 26.24 | 25.63 | 25.77 | 25.77 | -0.81% | 3,311,845 |
| Aug 20, 2026 | 25.29 | 26.11 | 25.03 | 25.98 | 25.98 | 1.64% | 4,565,836 |
| Aug 19, 2026 | 25.34 | 26.28 | 25.34 | 25.86 | 25.56 | 2.82% | 3,148,454 |
| Aug 18, 2026 | 25.56 | 25.58 | 25.07 | 25.15 | 24.86 | -1.18% | 4,311,486 |
| Aug 17, 2026 | 25.06 | 25.56 | 25.03 | 25.45 | 25.15 | 0.12% | 4,258,835 |