LKQ Corporation - LKQ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 14, 2025	31.26	30.55	30.55	31.26	30.43	2.38M
November 13, 2025	31.03	31.35	31.35	31.94	30.95	4.05M
November 12, 2025	31.08	31.06	31.06	31.3	30.75	3.78M
November 11, 2025	31.11	31.04	31.04	31.3	30.6	2.75M
November 10, 2025	30.4	30.96	30.96	30.99	30.38	4.02M
November 07, 2025	30	30.37	30.37	30.41	29.76	2.58M
November 06, 2025	30.82	30.02	30.02	30.99	29.93	2.42M
November 05, 2025	30.48	30.84	30.84	30.88	30.08	2.32M
November 04, 2025	30.32	30.4	30.4	30.48	30.06	2.69M
November 03, 2025	31.59	30.43	30.43	31.87	30.31	3.76M
October 31, 2025	30.99	31.96	31.96	32.08	30.6	6.9M
October 30, 2025	31.55	31.16	31.16	32.53	30.44	5.71M
October 29, 2025	30.77	30.04	30.04	30.88	30.02	4.12M
October 28, 2025	31.33	30.96	30.96	31.38	30.89	3.75M
October 27, 2025	30.87	31.48	31.48	31.5	30.83	3.11M
October 24, 2025	30.75	30.79	30.79	30.91	30.6	2.43M
October 23, 2025	30.38	30.62	30.62	30.66	30.03	2.2M
October 22, 2025	30.54	30.35	30.35	30.89	30.33	2.04M
October 21, 2025	30.14	30.58	30.58	30.81	30	1.92M
October 20, 2025	30.12	30.11	30.11	30.38	29.71	2.84M
October 17, 2025	29.88	30.04	30.04	30.25	29.75	1.72M
October 16, 2025	29.8	29.82	29.82	30.02	29.47	2.53M
October 15, 2025	29.72	29.75	29.75	30.15	29.64	1.66M
October 14, 2025	28.78	29.83	29.83	29.89	28.76	1.96M
October 13, 2025	28.81	29.15	29.15	29.2	28.42	2.18M
October 10, 2025	29.41	28.68	28.68	29.72	28.65	2.26M
October 09, 2025	29.73	29.31	29.31	29.73	29.23	3.3M
October 08, 2025	29.97	29.7	29.7	30.18	29.62	1.43M
October 07, 2025	30.8	29.97	29.97	30.86	29.9	2.27M
October 06, 2025	31.22	30.72	30.72	31.22	30.65	2.09M
October 03, 2025	31.29	31.36	31.36	31.74	31.28	2.06M
October 02, 2025	31.15	31.31	31.31	31.49	30.95	2.28M
October 01, 2025	30.66	31.13	31.13	31.22	30.57	2.52M
September 30, 2025	30.38	30.54	30.54	30.56	30.15	3.39M
September 29, 2025	30.43	30.42	30.42	30.51	29.94	2.89M
September 26, 2025	30.11	30.3	30.3	30.41	29.99	2.4M
September 25, 2025	30.26	29.98	29.98	30.27	29.77	2.33M
September 24, 2025	30.3	30.39	30.39	30.71	30.26	2.15M
September 23, 2025	30.34	30.39	30.39	30.58	30.18	2.23M
September 22, 2025	30.6	30.32	30.32	30.6	30.16	2.34M
September 19, 2025	31.3	30.68	30.68	31.3	30.56	6.66M
September 18, 2025	31.02	31.13	31.13	31.39	30.85	2.25M
September 17, 2025	31.63	31.11	31.11	32.01	31.07	2.44M
September 16, 2025	31.67	31.52	31.52	32.07	31.4	2.58M
September 15, 2025	32.45	31.55	31.55	32.45	31.53	2.78M
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

LKQ Corporation (LKQ) NASDAQ