LKQ Corporation (LKQ)
41.26
-1.28 (-3.01%)
At close: Mar 13, 2025, 3:59 PM
41.43
0.41%
After-hours: Mar 13, 2025, 05:14 PM EDT
LKQ Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 12, 2025 | 42.89 | 43.47 | 42.20 | 42.54 | -0.64 | -1.48% | 2,888,937 |
| Mar 11, 2025 | 44.01 | 44.30 | 42.88 | 43.18 | -0.87 | -1.98% | 2,890,943 |
| Mar 10, 2025 | 43.38 | 44.82 | 42.64 | 44.05 | 0.67 | 1.54% | 3,826,861 |
| Mar 7, 2025 | 42.69 | 43.48 | 42.56 | 43.38 | 0.63 | 1.47% | 2,875,306 |
| Mar 6, 2025 | 41.84 | 42.87 | 41.66 | 42.75 | 0.70 | 1.66% | 2,204,200 |
| Mar 5, 2025 | 42.08 | 42.50 | 41.90 | 42.05 | -0.03 | -0.07% | 3,671,500 |
| Mar 4, 2025 | 41.90 | 42.71 | 41.53 | 42.08 | 0.08 | 0.19% | 3,185,507 |
| Mar 3, 2025 | 42.37 | 42.76 | 41.76 | 42.00 | -0.19 | -0.45% | 3,532,100 |
| Feb 28, 2025 | 41.98 | 42.54 | 41.68 | 42.19 | 0.32 | 0.76% | 4,852,108 |
| Feb 27, 2025 | 41.56 | 41.95 | 41.23 | 41.87 | 0.11 | 0.26% | 3,539,219 |
| Feb 26, 2025 | 41.52 | 42.12 | 41.36 | 41.76 | 0.22 | 0.53% | 2,940,593 |
| Feb 25, 2025 | 41.25 | 42.01 | 41.25 | 41.54 | 0.29 | 0.70% | 2,708,800 |
| Feb 24, 2025 | 40.88 | 41.40 | 40.56 | 41.25 | 0.76 | 1.88% | 2,633,600 |
| Feb 21, 2025 | 42.17 | 42.17 | 40.37 | 40.49 | -1.26 | -3.02% | 3,096,060 |
| Feb 20, 2025 | 40.62 | 42.79 | 40.38 | 41.75 | 2.35 | 5.96% | 4,589,524 |
| Feb 19, 2025 | 39.05 | 39.49 | 38.74 | 39.40 | -0.11 | -0.28% | 2,604,837 |
| Feb 18, 2025 | 39.27 | 39.57 | 38.60 | 39.51 | 0.40 | 1.02% | 2,254,134 |
| Feb 14, 2025 | 38.99 | 39.18 | 38.73 | 39.11 | 0.51 | 1.32% | 1,498,900 |
| Feb 13, 2025 | 38.13 | 38.70 | 38.10 | 38.60 | 0.47 | 1.23% | 1,316,448 |
| Feb 12, 2025 | 37.38 | 38.29 | 37.25 | 38.13 | 0.44 | 1.17% | 2,286,542 |
| Feb 11, 2025 | 36.80 | 37.80 | 36.80 | 37.69 | 0.34 | 0.91% | 1,768,848 |
| Feb 10, 2025 | 37.45 | 37.46 | 36.92 | 37.35 | 0.10 | 0.27% | 1,724,826 |
| Feb 7, 2025 | 37.34 | 37.81 | 36.92 | 37.25 | -0.12 | -0.32% | 1,660,791 |
| Feb 6, 2025 | 37.93 | 38.35 | 37.22 | 37.37 | 0.59 | 1.60% | 2,888,800 |
| Feb 5, 2025 | 37.01 | 37.05 | 36.64 | 36.78 | -0.14 | -0.38% | 1,612,454 |
| Feb 4, 2025 | 36.80 | 37.20 | 36.75 | 36.92 | -0.04 | -0.11% | 1,994,100 |
| Feb 3, 2025 | 36.62 | 37.08 | 35.75 | 36.96 | -0.43 | -1.15% | 2,614,649 |
| Jan 31, 2025 | 37.92 | 38.05 | 37.24 | 37.39 | -0.85 | -2.22% | 1,714,719 |
| Jan 30, 2025 | 38.00 | 38.62 | 37.78 | 38.24 | 0.40 | 1.06% | 1,445,551 |
| Jan 29, 2025 | 38.00 | 38.13 | 37.54 | 37.84 | -0.29 | -0.76% | 1,989,600 |
| Jan 28, 2025 | 38.72 | 38.77 | 38.13 | 38.13 | -0.77 | -1.98% | 2,161,110 |
| Jan 27, 2025 | 38.54 | 39.10 | 38.37 | 38.90 | 0.56 | 1.46% | 2,347,442 |
| Jan 24, 2025 | 38.68 | 38.75 | 38.16 | 38.34 | -0.30 | -0.78% | 1,524,241 |
| Jan 23, 2025 | 39.06 | 39.10 | 38.45 | 38.64 | -0.38 | -0.97% | 1,766,200 |
| Jan 22, 2025 | 39.06 | 39.22 | 38.42 | 39.02 | -0.19 | -0.48% | 1,600,300 |
| Jan 21, 2025 | 38.71 | 39.38 | 38.63 | 39.21 | 0.75 | 1.95% | 2,243,000 |
| Jan 17, 2025 | 38.62 | 38.71 | 37.75 | 38.46 | 0.07 | 0.18% | 1,801,627 |
| Jan 16, 2025 | 37.90 | 38.64 | 37.53 | 38.39 | 0.57 | 1.51% | 3,267,807 |
| Jan 15, 2025 | 37.90 | 38.00 | 37.53 | 37.82 | 0.53 | 1.42% | 1,830,843 |
| Jan 14, 2025 | 36.68 | 37.35 | 36.60 | 37.29 | 0.80 | 2.19% | 2,162,200 |
| Jan 13, 2025 | 36.34 | 36.66 | 36.10 | 36.49 | 0.22 | 0.61% | 2,238,200 |
| Jan 10, 2025 | 36.01 | 36.40 | 35.90 | 36.27 | -0.07 | -0.19% | 3,043,852 |
| Jan 8, 2025 | 36.38 | 36.49 | 35.59 | 36.34 | -0.15 | -0.41% | 1,457,837 |
| Jan 7, 2025 | 36.90 | 37.33 | 36.40 | 36.49 | -0.27 | -0.73% | 1,520,567 |
| Jan 6, 2025 | 36.59 | 37.41 | 36.55 | 36.76 | 0.17 | 0.46% | 1,859,326 |
| Jan 3, 2025 | 36.23 | 36.68 | 35.56 | 36.59 | 0.35 | 0.97% | 2,262,000 |
| Jan 2, 2025 | 36.81 | 37.12 | 36.02 | 36.24 | -0.51 | -1.39% | 1,705,318 |
| Dec 31, 2024 | 36.43 | 36.92 | 36.35 | 36.75 | 0.53 | 1.46% | 1,829,400 |
| Dec 30, 2024 | 36.74 | 36.74 | 35.89 | 36.22 | -0.67 | -1.82% | 2,012,800 |
| Dec 27, 2024 | 36.71 | 37.17 | 36.64 | 36.89 | -0.11 | -0.30% | 1,193,800 |