LKQ Corporation (LKQ) NASDAQ

29.34

-0.41(-1.38%)

Updated at March 13 04:00PM

Currency In USD

About Privacy Policy Contact us Terms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
March 13, 2026	29.77	29.34	29.34	29.77	29.03	2.75M
March 12, 2026	30.39	29.75	29.75	30.53	29.68	2.69M
March 11, 2026	30.75	30.95	30.95	31.06	30.52	2.68M
March 10, 2026	31.15	30.65	30.65	31.3	30.6	2.93M
March 09, 2026	31.04	31.34	31.34	31.39	30.35	1.75M
March 06, 2026	31.21	31.47	31.47	31.54	30.57	1.52M
March 05, 2026	32	31.46	31.46	32.47	31.38	2.62M
March 04, 2026	32.25	32.07	32.07	32.25	31.41	1.82M
March 03, 2026	31.8	32.22	32.22	32.33	31.54	1.36M
March 02, 2026	32.66	32.78	32.78	32.83	32.17	1.27M
February 27, 2026	32.48	33.11	33.11	33.48	32.32	2.15M
February 26, 2026	32.85	32.63	32.63	33	32.24	1.68M
February 25, 2026	33.66	32.7	32.7	33.9	31.96	2.03M
February 24, 2026	33.4	33.53	33.53	34.06	33.2	1.57M
February 23, 2026	33.76	33.29	33.29	34.29	32.82	2.06M
February 20, 2026	33.21	34.1	0	34.16	32.49	3.05M
February 19, 2026	32.99	33.52	0	33.88	32.3	4.36M
February 18, 2026	32.48	33.22	0	33.27	32.22	2.76M
February 17, 2026	33.98	32.51	0	34.19	32.23	3.11M
February 13, 2026	34.23	34.1	0	34.42	33.83	1.81M
February 12, 2026	34.76	34.04	0	35.22	33.92	2.1M
February 11, 2026	34.61	34.8	0	35.09	34.5	1.87M
February 10, 2026	33.81	34.6	0	34.84	33	1.46M
February 09, 2026	34.38	34.18	0	34.67	33.95	1.57M
February 06, 2026	34.13	34.58	0	34.68	33.96	2.33M
February 05, 2026	34.36	34.35	0	34.66	33.58	2.37M
February 04, 2026	33.26	34.37	0	34.51	33.26	3.58M
February 03, 2026	32.46	32.99	0	33.67	32.43	1.96M
February 02, 2026	32.78	32.52	0	33.14	32.27	2.64M
January 30, 2026	32.37	32.85	0	33.14	32.22	2.88M
January 29, 2026	32.77	32.62	0	33.38	32.4	2.41M
January 28, 2026	33.35	32.57	0	33.5	32.51	2.92M
January 27, 2026	33.59	33.3	0	33.67	33.13	2.87M
January 26, 2026	37.13	33.77	0	37.13	33.72	6.05M
January 23, 2026	34.14	34.03	0	34.24	33.74	1.82M
January 22, 2026	33.94	34.12	0	34.25	33.88	2.13M
January 21, 2026	32.76	33.79	0	33.85	32.72	2.45M
January 20, 2026	32.98	32.7	0	33.23	32.57	2.47M
January 16, 2026	33.7	33.51	0	33.85	33.15	2.8M
January 15, 2026	33.41	33.93	0	34.07	33.18	2.75M
January 14, 2026	33.3	33.27	0	33.87	32.95	3.45M
January 13, 2026	33.21	33.32	0	33.77	33.19	3.3M
January 12, 2026	33.2	33.2	0	33.4	32.9	3.45M
January 09, 2026	33.28	33.4	0	33.5	32.59	3.64M
January 08, 2026	31.03	33	0	33.01	31.03	3.72M
January 07, 2026	31.56	31.21	0	31.75	30.96	2.23M
January 06, 2026	31.15	31.52	0	31.59	30.97	2.6M
January 05, 2026	29.96	31.04	0	31.45	29.96	4.34M
January 02, 2026	30.24	30.03	0	30.26	29.67	2.45M
December 31, 2025	30.73	30.2	0	30.73	30.07	1.95M
December 30, 2025	30.46	30.81	0	30.82	30.4	2.3M
December 29, 2025	30.54	30.55	0	30.67	30.26	2.69M
December 26, 2025	30.35	30.61	0	30.78	30.17	1.63M
December 24, 2025	30.17	30.26	0	30.48	30	3.35M
December 23, 2025	30.23	29.99	0	30.37	29.45	3.32M
December 22, 2025	29.94	30.23	0	30.83	29.62	4.55M
December 19, 2025	29.75	29.74	0	30.16	29.4	61.63M
December 18, 2025	30.16	29.7	0	30.51	29.64	4.75M
December 17, 2025	29.88	30.15	0	30.18	29.51	4.05M
December 16, 2025	30.53	29.92	0	30.53	29.77	2.87M