LKQ Corporation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 15, 2026	26.00	26.16	24.55	24.61	24.61	-5.38%	6,912,017
May 14, 2026	26.66	26.83	25.99	26.01	26.01	-1.37%	2,787,385
May 13, 2026	26.87	26.87	26.34	26.37	26.37	-1.79%	3,616,000
May 12, 2026	28.12	28.26	26.82	26.85	26.85	-4.45%	4,075,850
May 11, 2026	28.74	28.94	27.87	28.10	28.10	-2.73%	2,954,893
May 8, 2026	28.85	29.47	28.62	28.89	28.89	0.63%	2,527,009
May 7, 2026	29.01	29.32	28.39	28.71	28.71	-0.21%	4,760,800
May 6, 2026	28.62	29.32	28.53	28.77	28.77	1.73%	3,963,522
May 5, 2026	27.91	28.76	27.57	28.28	28.28	1.91%	2,676,490
May 4, 2026	28.50	28.52	27.23	27.75	27.75	-2.67%	4,137,029
May 1, 2026	31.32	31.66	28.48	28.51	28.51	-9.72%	4,367,433
Apr 30, 2026	31.57	32.52	30.81	31.58	31.58	3.00%	4,495,074
Apr 29, 2026	31.10	31.14	30.51	30.66	30.66	-1.45%	3,623,785
Apr 28, 2026	31.48	31.54	30.97	31.11	31.11	-0.19%	1,827,801
Apr 27, 2026	31.64	31.96	31.08	31.17	31.17	-1.36%	2,285,767
Apr 24, 2026	31.37	31.83	31.05	31.60	31.60	0.73%	2,261,952
Apr 23, 2026	31.15	31.50	30.84	31.37	31.37	-0.06%	2,109,601
Apr 22, 2026	31.42	31.54	31.07	31.39	31.39	0.48%	2,214,324
Apr 21, 2026	31.20	31.84	30.99	31.24	31.24	1.13%	2,580,567
Apr 20, 2026	30.97	31.16	30.62	30.89	30.89	-0.74%	2,564,498
Apr 17, 2026	30.49	31.81	30.43	31.12	31.12	1.90%	1,958,995
Apr 16, 2026	30.18	30.69	30.18	30.54	30.54	0.66%	1,580,293
Apr 15, 2026	30.31	30.48	30.11	30.34	30.34	0.10%	2,540,560
Apr 14, 2026	30.20	30.52	30.05	30.31	30.31	-0.10%	2,498,873
Apr 13, 2026	30.16	30.42	29.75	30.34	30.34	-0.13%	1,752,862
Apr 10, 2026	30.19	30.41	29.90	30.38	30.38	1.10%	1,192,925
Apr 9, 2026	29.36	30.21	29.19	30.05	30.05	1.83%	2,234,931
Apr 8, 2026	29.77	29.98	29.38	29.51	29.51	2.43%	2,077,456
Apr 7, 2026	28.84	29.01	28.55	28.81	28.81	-0.59%	2,378,357
Apr 6, 2026	28.19	29.00	28.13	28.98	28.98	2.80%	2,170,957
Apr 2, 2026	29.04	29.40	28.13	28.19	28.19	-3.82%	4,321,245
Apr 1, 2026	29.48	29.58	29.10	29.31	29.31	-0.20%	1,705,878
Mar 31, 2026	29.10	29.64	28.73	29.37	29.37	1.66%	1,869,186
Mar 30, 2026	29.41	29.42	28.74	28.89	28.89	-0.99%	1,974,284
Mar 27, 2026	29.65	29.69	28.89	29.18	29.18	-1.59%	1,697,416
Mar 26, 2026	29.45	29.99	29.30	29.65	29.65	0.54%	2,233,304
Mar 25, 2026	29.45	29.77	28.89	29.49	29.49	1.06%	1,931,100
Mar 24, 2026	28.62	29.41	28.46	29.18	29.18	1.35%	2,780,274
Mar 23, 2026	28.71	29.32	28.49	28.79	28.79	1.88%	2,693,021
Mar 20, 2026	28.51	28.67	27.91	28.26	28.26	-1.05%	12,973,825
Mar 19, 2026	28.40	28.60	27.64	28.56	28.56	-0.24%	2,994,694
Mar 18, 2026	29.12	29.31	28.61	28.63	28.63	-2.45%	2,700,990
Mar 17, 2026	28.89	29.59	28.85	29.35	29.35	2.19%	3,108,574
Mar 16, 2026	29.37	29.63	28.63	28.72	28.72	-2.11%	2,520,147
Mar 13, 2026	29.77	29.77	29.03	29.34	29.34	-1.38%	2,823,449
Mar 12, 2026	30.39	30.53	29.68	29.75	29.75	-3.88%	2,692,833
Mar 11, 2026	30.75	31.06	30.52	30.95	30.64	0.98%	2,684,766
Mar 10, 2026	31.15	31.30	30.61	30.65	30.34	-2.20%	3,295,662
Mar 9, 2026	31.04	31.39	30.35	31.34	31.03	-0.41%	1,748,848
Mar 6, 2026	31.21	31.54	30.57	31.47	31.16	0.03%	1,518,495