LKQ Corporation - LKQ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 12, 2025	32.66	32.3	32.3	32.74	32.28	1.72M
September 11, 2025	32.2	32.92	32.92	32.97	32.13	2.36M
September 10, 2025	32.05	32.09	32.09	32.37	31.86	2.51M
September 09, 2025	32.23	32.31	32.31	32.69	32.12	4.8M
September 08, 2025	32.35	32.61	32.61	32.64	31.73	2.57M
September 05, 2025	32.36	32.38	32.38	32.86	32.09	1.76M
September 04, 2025	32.03	32.3	32.3	32.32	31.75	2.66M
September 03, 2025	31.74	31.98	31.98	32.12	31.6	3.47M
September 02, 2025	32.38	31.96	31.96	32.53	31.95	4.9M
August 29, 2025	32.28	32.62	32.62	32.73	32.2	3.31M
August 28, 2025	32.17	32.25	32.25	32.32	31.88	3.25M
August 27, 2025	31.5	32.08	32.08	32.29	31.41	4.72M
August 26, 2025	31.6	31.47	31.47	31.78	31.29	26.56M
August 25, 2025	31.68	31.7	31.7	31.96	31.35	2.7M
August 22, 2025	30.85	31.84	31.84	31.84	30.74	2.27M
August 21, 2025	30.34	30.59	30.59	30.73	30.25	2.25M
August 20, 2025	31.29	30.62	30.62	31.53	30.59	2.96M
August 19, 2025	30.99	31.26	31.26	31.64	30.91	3.05M
August 18, 2025	30.97	30.84	30.84	31.11	30.38	3.04M
August 15, 2025	31.68	30.97	30.97	31.91	30.87	2.75M
August 14, 2025	31.1	31.56	31.56	31.68	30.84	3.02M
August 13, 2025	30.18	31.71	31.71	31.84	30.12	4.3M
August 12, 2025	29.42	30.12	30.12	30.29	29.35	2.34M
August 11, 2025	29.53	29.24	29.24	29.95	29.16	3.67M
August 08, 2025	29.7	29.46	29.46	29.94	28.92	4.16M
August 07, 2025	30.03	29.75	29.75	30.16	29.35	2.92M
August 06, 2025	29.95	29.94	29.94	30.17	29.78	2.51M
August 05, 2025	29.63	29.96	29.96	30	29.43	3.55M
August 04, 2025	29.55	29.52	29.52	29.78	29.44	2.93M
August 01, 2025	29.44	29.64	29.64	29.83	29.02	3.6M
July 31, 2025	29.69	29.47	29.47	30.08	29.43	4.13M
July 30, 2025	30.74	30.12	30.12	30.74	29.91	2.95M
July 29, 2025	31.39	30.47	30.47	31.43	30.46	4.51M
July 28, 2025	32.13	31.49	31.49	32.27	31.24	4.08M
July 25, 2025	31.83	32.17	32.17	32.31	31.73	5.8M
July 24, 2025	33.34	31.73	31.73	33.52	30.06	18.29M
July 23, 2025	38.83	38.61	38.61	38.91	38.43	2.41M
July 22, 2025	37.32	38.48	38.48	38.56	37.32	2.35M
July 21, 2025	37.09	37.11	37.11	37.59	36.95	2.14M
July 18, 2025	37.68	37.12	37.12	37.85	37.01	1.69M
July 17, 2025	37.42	37.45	37.45	37.94	37.13	1.95M
July 16, 2025	37.56	37.35	37.35	37.7	36.96	1.52M
July 15, 2025	38.48	37.49	37.49	38.57	37.48	1.77M
July 14, 2025	38.4	38.38	38.38	38.7	37.86	1.71M
July 11, 2025	38.9	38.6	38.6	38.92	38.47	2.16M
July 10, 2025	38.9	39.21	39.21	39.77	38.77	1.54M
July 09, 2025	38.67	38.85	38.85	38.91	38.28	1.7M
July 08, 2025	38.26	38.6	38.6	38.75	37.87	1.49M
July 07, 2025	38.65	38.25	38.25	39.1	38.11	1.75M
July 03, 2025	38.59	38.68	38.68	38.92	38.44	1.12M
July 02, 2025	38.07	38.57	38.57	38.72	37.83	2.25M
July 01, 2025	36.83	37.96	37.96	38.49	36.83	1.78M
June 30, 2025	37.12	37.01	37.01	37.2	36.77	1.62M
June 27, 2025	37.17	37.12	37.12	37.56	36.93	3.09M
June 26, 2025	36.94	37.07	37.07	37.31	36.68	1.74M
June 25, 2025	37.51	36.94	36.94	37.59	36.92	3.29M
June 24, 2025	37.54	37.65	37.65	37.78	37.21	2.19M
June 23, 2025	37.1	37.36	37.36	37.38	36.66	1.8M
June 20, 2025	37.13	37.13	37.13	37.32	36.88	4.11M
June 18, 2025	37.26	36.86	36.86	37.62	36.83	2.44M

LKQ Corporation (LKQ) NASDAQ