LKQ Corporation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 24, 2026	31.37	31.83	31.05	31.60	31.60	0.73%	2,148,411
Apr 23, 2026	31.15	31.50	30.84	31.37	31.37	-0.06%	2,109,552
Apr 22, 2026	31.42	31.54	31.07	31.39	31.39	0.48%	2,069,147
Apr 21, 2026	31.20	31.84	30.99	31.24	31.24	1.13%	2,580,388
Apr 20, 2026	30.97	31.16	30.62	30.89	30.89	-0.74%	2,503,046
Apr 17, 2026	30.49	31.81	30.43	31.12	31.12	1.90%	1,957,520
Apr 16, 2026	30.18	30.69	30.18	30.54	30.54	0.66%	1,523,936
Apr 15, 2026	30.31	30.48	30.11	30.34	30.34	0.10%	2,529,971
Apr 14, 2026	30.20	30.52	30.05	30.31	30.31	-0.10%	2,495,812
Apr 13, 2026	30.16	30.42	29.75	30.34	30.34	-0.13%	1,752,704
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%	2,234,820
Apr 8, 2026	29.77	29.98	29.38	29.51	29.51	2.43%	2,075,602
Apr 7, 2026	28.84	29.01	28.55	28.81	28.81	-0.59%	2,377,824
Apr 6, 2026	28.19	29.00	28.13	28.98	28.98	2.80%	2,170,953
Apr 2, 2026	29.04	29.40	28.13	28.19	28.19	-3.82%	4,315,457
Apr 1, 2026	29.48	29.58	29.10	29.31	29.31	-0.20%	1,689,001
Mar 31, 2026	29.10	29.64	28.73	29.37	29.37	1.66%	1,868,609
Mar 30, 2026	29.41	29.42	28.74	28.89	28.89	-0.99%	1,973,357
Mar 27, 2026	29.65	29.69	28.89	29.18	29.18	-1.59%	1,678,978
Mar 26, 2026	29.45	29.99	29.30	29.65	29.65	0.54%	2,233,161
Mar 25, 2026	29.45	29.77	28.89	29.49	29.49	1.06%	1,931,045
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	30.65	0.98%	2,684,766
Mar 10, 2026	31.15	31.30	30.61	30.65	30.35	-2.20%	3,295,662
Mar 9, 2026	31.04	31.39	30.35	31.34	31.04	-0.41%	1,748,848
Mar 6, 2026	31.21	31.54	30.57	31.47	31.16	0.03%	1,518,495
Mar 5, 2026	32.00	32.47	31.38	31.46	31.16	-1.90%	2,621,926
Mar 4, 2026	32.25	32.27	31.41	32.07	31.76	-0.47%	1,824,150
Mar 3, 2026	31.95	32.33	31.53	32.22	31.91	-1.71%	1,378,928
Mar 2, 2026	32.66	32.83	32.17	32.78	32.46	-1.00%	1,273,346
Feb 27, 2026	32.48	33.48	32.32	33.11	32.79	1.47%	2,147,780
Feb 26, 2026	32.85	33.00	32.25	32.63	32.31	-0.21%	1,676,487
Feb 25, 2026	33.66	33.90	31.96	32.70	32.38	-2.48%	2,031,846
Feb 24, 2026	33.40	34.06	33.20	33.53	33.20	0.72%	1,569,937
Feb 23, 2026	33.76	34.29	32.82	33.29	32.97	-2.38%	2,062,430
Feb 20, 2026	33.21	34.16	32.49	34.10	33.77	1.73%	3,051,901
Feb 19, 2026	32.99	33.88	32.30	33.52	33.20	0.90%	4,362,983
Feb 18, 2026	32.48	33.27	32.22	33.22	32.90	2.18%	2,758,727
Feb 17, 2026	33.98	34.19	32.23	32.51	32.19	-4.66%	3,107,457
Feb 13, 2026	34.23	34.42	33.83	34.10	33.77	0.18%	1,809,541
Feb 12, 2026	34.76	35.22	33.92	34.04	33.71	-2.18%	2,104,365