LKQ Corporation - LKQ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

LKQ Corporation (LKQ) NASDAQ