LKQ Corporation - LKQ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	28.93	29.56	29.56	29.91	28.73	2.59M
November 20, 2025	29.16	28.76	28.76	29.6	28.71	2.57M
November 19, 2025	30.03	29.6	29.3	30.07	29.4	2.59M
November 18, 2025	29.89	29.97	29.97	30.14	29.59	3.14M
November 17, 2025	30.59	29.89	29.89	30.65	29.88	2.1M
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

LKQ Corporation (LKQ) NASDAQ