Skip to main content
logo
LKQ Corporation (LKQ)
NASDAQ: LKQ · Real-Time Price · USD
24.39
+0.28 (1.16%)
Aug 6, 2026, 11:43 AM EDT - Market open

LKQ Corporation Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 6, 202624.1524.2023.7824.42-1.29%483,496
Aug 5, 202624.2924.5223.9424.1124.11-1.55%2,852,107
Aug 4, 202623.4224.5123.3524.4924.494.88%4,686,563
Aug 3, 202622.7823.6122.7823.3523.354.01%5,178,614
Jul 31, 202622.7223.1522.0022.4522.45-0.66%5,269,189
Jul 30, 202622.6722.9721.1722.6022.60-14.36%9,795,439
Jul 29, 202626.6026.8026.0926.3926.39-0.64%2,726,173
Jul 28, 202626.7527.2826.5326.5626.561.18%1,918,313
Jul 27, 202626.0126.4225.9726.2526.251.67%2,944,744
Jul 24, 202625.1025.9224.9625.8225.824.03%1,886,799
Jul 23, 202624.9925.2024.6524.8224.82-1.47%3,868,899
Jul 22, 202625.2325.5425.1125.1925.191.08%1,933,051
Jul 21, 202624.8625.0924.5424.9224.92-0.48%2,141,744
Jul 20, 202625.4225.4724.7325.0425.04-1.34%2,601,953
Jul 17, 202626.0626.5425.0325.3825.38-2.42%2,850,665
Jul 16, 202624.9226.0724.9226.0126.014.37%3,169,133
Jul 15, 202624.8625.5724.8524.9224.920.24%3,052,902
Jul 14, 202625.4325.6924.6924.8624.86-2.16%2,224,149
Jul 13, 202625.6026.3925.3825.4125.410.12%2,811,985
Jul 10, 202625.6725.8825.3725.3825.38-0.04%1,781,469
Jul 9, 202625.1425.7124.9325.3925.390.99%2,280,859
Jul 8, 202626.1226.2925.0525.1425.14-4.08%2,410,203
Jul 7, 202625.9426.3725.9126.2126.210.85%2,813,083
Jul 6, 202626.2426.5025.6325.9925.99-2.11%2,277,340
Jul 2, 202626.2626.6425.8826.5526.551.53%2,444,876
Jul 1, 202626.3826.7226.1426.1526.15-0.68%1,886,825
Jun 30, 202626.1426.4825.9726.3326.330.80%2,780,816
Jun 29, 202626.9326.9525.8326.1226.12-3.37%2,858,177
Jun 26, 202626.5827.0826.5027.0327.031.05%3,408,998
Jun 25, 202626.2927.0826.2926.7526.751.98%2,758,656
Jun 24, 202625.8526.4125.8026.2326.231.94%2,364,351
Jun 23, 202625.1925.8125.1625.7325.731.26%2,381,911
Jun 22, 202625.6325.6425.0225.4125.41-1.51%3,518,145
Jun 18, 202624.9426.3124.9425.8025.803.12%5,339,837
Jun 17, 202626.1526.3524.8525.0225.02-4.63%3,129,599
Jun 16, 202626.1326.5626.1026.2426.240.36%1,982,111
Jun 15, 202626.5526.9926.0726.1426.14-0.23%2,508,343
Jun 12, 202626.0426.4125.8226.2026.200.85%1,822,296
Jun 11, 202625.4725.9925.2325.9825.982.00%2,725,694
Jun 10, 202625.3525.8125.0225.4725.470.43%3,135,525
Jun 9, 202625.2426.1625.1625.3625.361.20%4,715,046
Jun 8, 202625.0025.4024.7225.0625.06-0.63%3,223,321
Jun 5, 202625.2625.4324.9625.2225.22-0.16%2,101,200
Jun 4, 202625.8026.0325.0625.2625.26-1.06%2,147,585
Jun 3, 202625.4925.8425.3225.5325.53-0.47%2,009,850
Jun 2, 202626.2126.2725.6425.6525.65-1.61%2,296,146
Jun 1, 202626.8026.8525.9826.0726.07-3.87%2,403,466
May 29, 202627.2727.4727.0227.1227.12-0.62%2,764,192
May 28, 202627.3427.4926.9827.2927.29-0.55%2,105,673
May 27, 202627.4827.9227.2227.4427.440.70%2,209,987