LKQ Corporation - LKQ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	33.21	34.1	34.1	34.16	32.49	3.05M
February 19, 2026	32.75	33.52	33.52	33.88	32.3	4.32M
February 18, 2026	32.48	33.22	33.22	33.27	32.22	2.76M
February 17, 2026	33.98	32.51	32.51	34.19	32.23	3.11M
February 13, 2026	34.23	34.1	34.1	34.42	33.83	1.81M
February 12, 2026	34.76	34.04	34.04	35.22	33.92	2.1M
February 11, 2026	34.61	34.8	34.8	35.09	34.5	1.87M
February 10, 2026	34.22	34.6	34.6	34.84	33.33	1.43M
February 09, 2026	34.38	34.18	34.18	34.67	33.95	1.57M
February 06, 2026	34.13	34.58	34.58	34.68	33.96	2.33M
February 05, 2026	34.36	34.35	34.35	34.66	33.58	2.37M
February 04, 2026	33.57	34.37	34.37	34.51	33.26	3.46M
February 03, 2026	32.46	32.99	32.99	33.67	32.43	1.96M
February 02, 2026	32.78	32.52	32.52	33.14	32.27	2.64M
January 30, 2026	32.37	32.85	32.85	33.14	32.22	2.88M
January 29, 2026	32.77	32.62	32.62	33.38	32.4	2.41M
January 28, 2026	33.35	32.57	32.57	33.5	32.51	2.92M
January 27, 2026	33.59	33.3	33.3	33.67	33.13	2.87M
January 26, 2026	37.13	33.77	33.77	37.13	33.72	6.05M
January 23, 2026	34.14	34.03	34.03	34.24	33.74	1.82M
January 22, 2026	33.94	34.12	34.12	34.25	33.88	2.13M
January 21, 2026	32.76	33.79	33.79	33.85	32.72	2.45M
January 20, 2026	32.98	32.7	32.7	33.22	32.57	2.47M
January 16, 2026	33.7	33.51	33.51	33.85	33.15	2.8M
January 15, 2026	33.41	33.93	33.93	34.07	33.18	2.75M
January 14, 2026	33.3	33.27	33.27	33.87	32.95	3.45M
January 13, 2026	33.21	33.32	33.32	33.77	33.19	3.3M
January 12, 2026	33.2	33.2	33.2	33.4	32.9	3.45M
January 09, 2026	33.28	33.4	33.4	33.5	32.59	3.64M
January 08, 2026	31.03	33	33	33.01	31.03	3.72M
January 07, 2026	31.56	31.21	31.21	31.75	30.96	2.23M
January 06, 2026	31.15	31.52	31.52	31.59	30.97	2.6M
January 05, 2026	29.96	31.04	31.04	31.45	29.96	4.34M
January 02, 2026	30.24	30.03	30.03	30.26	29.67	2.45M
December 31, 2025	30.73	30.2	30.2	30.73	30.07	1.95M
December 30, 2025	30.46	30.81	30.81	30.82	30.4	2.3M
December 29, 2025	30.54	30.55	30.55	30.67	30.26	2.69M
December 26, 2025	30.35	30.61	30.63	30.77	30.17	1.6M
December 24, 2025	30.17	30.26	30.26	30.48	30	3.35M
December 23, 2025	30.23	29.99	29.99	30.37	29.45	3.32M
December 22, 2025	29.94	30.23	30.23	30.83	29.62	4.55M
December 19, 2025	29.75	29.74	29.74	30.16	29.4	61.63M
December 18, 2025	30.16	29.7	29.7	30.51	29.64	4.67M
December 17, 2025	29.88	30.15	30.15	30.18	29.51	4.05M
December 16, 2025	30.53	29.92	29.92	30.53	29.77	2.87M
December 15, 2025	31.14	30.52	30.52	31.14	30.39	3.79M
December 12, 2025	31.2	30.99	30.99	31.49	30.76	3.88M
December 11, 2025	30.54	31.04	31.04	31.21	30.48	3.9M
December 10, 2025	28.53	30.2	30.2	30.42	28.43	4.09M
December 09, 2025	28.72	28.17	28.17	28.93	28.13	4.98M
December 08, 2025	29.64	28.87	28.87	29.78	28.69	4.98M
December 05, 2025	28.89	29.45	29.45	29.54	28.85	2.62M
December 04, 2025	29.25	28.87	28.87	29.46	28.6	3.03M
December 03, 2025	29.33	29.34	29.34	29.94	29.24	2.76M
December 02, 2025	29.5	29.18	29.18	29.52	28.65	2.9M
December 01, 2025	29.54	29.47	29.47	29.85	29.4	2.08M
November 28, 2025	29.53	29.69	29.69	29.9	29.35	1.33M
November 26, 2025	29.64	29.58	29.58	29.86	29.55	2.4M
November 25, 2025	29.34	29.75	29.75	29.93	29.34	2.62M
November 24, 2025	29.55	29.15	29.15	29.55	28.87	3.67M

LKQ Corporation (LKQ) NASDAQ