LKQ Corporation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 13, 2025	30.18	31.84	30.12	31.71	31.71	5.28%	4,300,118
Aug 12, 2025	29.42	30.29	29.35	30.12	30.12	3.01%	2,335,321
Aug 11, 2025	29.53	29.95	29.16	29.24	29.24	-0.75%	3,666,529
Aug 8, 2025	29.70	29.94	28.92	29.46	29.46	-0.97%	4,160,339
Aug 7, 2025	30.03	30.16	29.35	29.75	29.75	-0.63%	2,920,090
Aug 6, 2025	29.95	30.17	29.78	29.94	29.94	-0.07%	2,509,188
Aug 5, 2025	29.63	30.00	29.43	29.96	29.96	1.49%	3,554,646
Aug 4, 2025	29.55	29.78	29.44	29.52	29.52	-0.40%	2,932,260
Aug 1, 2025	29.44	29.83	29.02	29.64	29.64	0.58%	3,601,724
Jul 31, 2025	29.69	30.08	29.43	29.47	29.47	-2.16%	4,133,277
Jul 30, 2025	30.74	30.74	29.91	30.12	30.12	-1.15%	2,972,992
Jul 29, 2025	31.39	31.43	30.46	30.47	30.47	-3.24%	4,505,138
Jul 28, 2025	32.13	32.27	31.24	31.49	31.49	-2.11%	4,078,312
Jul 25, 2025	31.83	32.31	31.73	32.17	32.17	1.39%	5,796,327
Jul 24, 2025	33.34	33.52	30.06	31.73	31.73	-17.82%	18,292,996
Jul 23, 2025	38.83	38.91	38.43	38.61	38.61	0.34%	2,406,891
Jul 22, 2025	37.32	38.56	37.32	38.48	38.48	3.69%	2,350,424
Jul 21, 2025	37.09	37.59	36.95	37.11	37.11	-0.03%	2,138,829
Jul 18, 2025	37.68	37.85	37.01	37.12	37.12	-0.88%	1,686,375
Jul 17, 2025	37.42	37.94	37.13	37.45	37.45	0.27%	1,952,233
Jul 16, 2025	37.56	37.70	36.96	37.35	37.35	-0.37%	1,516,864
Jul 15, 2025	38.48	38.57	37.48	37.49	37.49	-2.32%	1,765,304
Jul 14, 2025	38.40	38.70	37.86	38.38	38.38	-0.57%	1,712,154
Jul 11, 2025	38.90	38.93	38.47	38.60	38.60	-1.56%	2,159,474
Jul 10, 2025	38.90	39.77	38.77	39.21	39.21	0.93%	1,539,729
Jul 9, 2025	38.67	38.91	38.28	38.85	38.85	0.65%	1,700,547
Jul 8, 2025	38.26	38.75	37.87	38.60	38.60	0.92%	1,486,819
Jul 7, 2025	38.65	39.11	38.11	38.25	38.25	-1.11%	1,745,659
Jul 3, 2025	38.59	38.92	38.44	38.68	38.68	0.29%	1,123,670
Jul 2, 2025	38.07	38.72	37.83	38.57	38.57	1.61%	2,247,078
Jul 1, 2025	36.88	38.49	36.83	37.96	37.96	2.57%	1,954,440
Jun 30, 2025	37.12	37.20	36.77	37.01	37.01	-0.30%	1,624,618
Jun 27, 2025	37.17	37.56	36.93	37.12	37.12	0.13%	3,092,356
Jun 26, 2025	36.94	37.31	36.68	37.07	37.07	0.35%	1,743,542
Jun 25, 2025	37.51	37.59	36.93	36.94	36.94	-1.89%	3,286,024
Jun 24, 2025	37.54	37.79	37.21	37.65	37.65	0.78%	2,191,525
Jun 23, 2025	37.10	37.38	36.66	37.36	37.36	0.62%	1,803,346
Jun 20, 2025	37.13	37.32	36.88	37.13	37.13	0.73%	4,109,129
Jun 18, 2025	37.26	37.62	36.83	36.86	36.86	-0.78%	2,441,125
Jun 17, 2025	38.01	38.01	37.10	37.15	37.15	-2.34%	1,720,056
Jun 16, 2025	38.41	38.69	38.01	38.04	38.04	-0.21%	1,588,874
Jun 13, 2025	38.70	38.76	38.02	38.12	38.12	-2.36%	1,336,961
Jun 12, 2025	39.22	39.22	38.74	39.04	39.04	-0.86%	1,355,398
Jun 11, 2025	39.86	39.99	39.31	39.38	39.38	-0.96%	1,571,124
Jun 10, 2025	39.32	39.90	39.26	39.76	39.76	1.22%	1,867,627
Jun 9, 2025	39.32	39.50	38.92	39.28	39.28	0.49%	1,478,392
Jun 6, 2025	39.25	39.56	38.93	39.09	39.09	0.31%	1,354,839
Jun 5, 2025	39.88	39.94	38.33	38.97	38.97	-2.38%	3,107,005
Jun 4, 2025	40.35	40.54	39.91	39.92	39.92	-1.11%	2,148,739
Jun 3, 2025	39.97	40.47	39.63	40.37	40.37	0.65%	1,356,899