LKQ Corporation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 12, 2025	41.17	41.88	40.89	41.70	-	3.99%	1,889,654
May 9, 2025	39.90	40.16	39.81	40.10	40.10	0.17%	1,569,115
May 8, 2025	39.49	40.37	39.49	40.03	40.03	1.60%	1,630,887
May 7, 2025	39.50	39.84	39.19	39.40	39.40	0.03%	2,279,611
May 6, 2025	39.26	39.65	39.03	39.39	39.39	-0.18%	2,112,333
May 5, 2025	39.25	39.67	38.95	39.46	39.46	0.31%	2,046,446
May 2, 2025	38.59	39.37	38.39	39.34	39.34	3.17%	2,094,103
May 1, 2025	38.06	38.51	37.85	38.13	38.13	-0.21%	2,212,510
Apr 30, 2025	37.39	38.34	37.14	38.21	38.21	1.49%	2,642,000
Apr 29, 2025	37.14	37.72	37.14	37.65	37.65	1.18%	2,383,426
Apr 28, 2025	37.48	37.98	36.70	37.21	37.21	-0.53%	2,813,095
Apr 25, 2025	37.60	37.62	36.21	37.41	37.41	0.40%	4,324,392
Apr 24, 2025	40.50	41.10	36.89	37.26	37.26	-11.56%	5,913,206
Apr 23, 2025	42.52	43.10	42.01	42.13	42.13	-0.31%	3,047,824
Apr 22, 2025	41.67	42.31	41.54	42.26	42.26	2.55%	2,175,307
Apr 21, 2025	41.81	41.92	40.85	41.21	41.21	-1.95%	1,817,695
Apr 17, 2025	41.70	42.07	41.15	42.03	42.03	1.57%	1,639,467
Apr 16, 2025	41.53	41.96	41.16	41.38	41.38	-0.60%	1,715,151
Apr 15, 2025	42.12	42.50	41.56	41.63	41.63	-1.21%	1,358,779
Apr 14, 2025	42.24	42.39	41.76	42.14	42.14	0.31%	1,582,843
Apr 11, 2025	41.01	42.10	40.79	42.01	42.01	2.19%	1,758,375
Apr 10, 2025	41.15	41.56	39.94	41.11	41.11	-1.20%	2,493,961
Apr 9, 2025	38.13	41.87	38.07	41.61	41.61	7.97%	4,145,828
Apr 8, 2025	40.13	40.67	38.35	38.54	38.54	-2.46%	4,295,277
Apr 7, 2025	40.71	41.41	39.13	39.51	39.51	-4.31%	3,258,060
Apr 4, 2025	41.57	42.00	40.65	41.29	41.29	-2.11%	3,708,609
Apr 3, 2025	43.38	43.44	41.53	42.18	42.18	-2.77%	2,995,259
Apr 2, 2025	42.60	43.47	42.44	43.38	43.38	0.95%	2,172,630
Apr 1, 2025	42.20	43.04	41.99	42.97	42.97	1.01%	2,549,702
Mar 31, 2025	41.43	42.71	41.29	42.54	42.54	2.28%	3,507,142
Mar 28, 2025	41.58	41.72	41.01	41.59	41.59	0.46%	2,669,245
Mar 27, 2025	40.89	41.48	40.34	41.40	41.40	1.00%	2,823,415
Mar 26, 2025	40.86	41.24	40.68	40.99	40.99	0.51%	1,599,360
Mar 25, 2025	41.02	41.06	40.21	40.78	40.78	-0.32%	3,927,546
Mar 24, 2025	40.55	41.11	40.38	40.91	40.91	1.26%	2,034,496
Mar 21, 2025	40.85	40.87	40.12	40.40	40.40	-1.42%	7,151,374
Mar 20, 2025	41.39	41.95	40.97	40.98	40.98	-1.37%	4,141,524
Mar 19, 2025	42.02	42.52	41.30	41.55	41.55	-1.65%	2,970,810
Mar 18, 2025	42.26	42.41	41.78	42.25	42.25	0.01%	1,970,503
Mar 17, 2025	41.69	42.34	41.69	42.24	42.24	1.39%	2,000,785
Mar 14, 2025	41.67	42.03	41.37	41.66	41.66	0.92%	2,092,755
Mar 13, 2025	42.19	42.81	41.23	41.28	41.28	-2.96%	2,422,484
Mar 12, 2025	42.89	43.47	42.20	42.54	42.23	-1.48%	2,889,775
Mar 11, 2025	44.01	44.30	42.88	43.18	42.87	-1.98%	2,890,943
Mar 10, 2025	43.38	44.82	42.64	44.05	43.73	1.54%	3,803,370
Mar 7, 2025	42.69	43.48	42.56	43.38	43.07	1.47%	2,875,306
Mar 6, 2025	41.84	42.87	41.66	42.75	42.44	1.66%	2,204,200
Mar 5, 2025	42.08	42.50	41.90	42.05	41.75	-0.07%	3,671,474
Mar 4, 2025	41.90	42.71	41.53	42.08	41.78	0.19%	3,185,507
Mar 3, 2025	42.37	42.76	41.76	42.00	41.70	-0.45%	3,532,051