LKQ Corporation (LKQ)
NASDAQ: LKQ
· Real-Time Price · USD
30.96
-0.60 (-1.90%)
At close: Aug 15, 2025, 12:48 PM
LKQ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 31.10 | 31.69 | 30.84 | 31.56 | 31.56 | -0.47% | 3,242,632 |
| Aug 13, 2025 | 30.18 | 31.84 | 30.12 | 31.71 | 31.41 | 5.28% | 4,304,815 |
| Aug 12, 2025 | 29.42 | 30.29 | 29.35 | 30.12 | 29.84 | 3.01% | 2,335,321 |
| Aug 11, 2025 | 29.53 | 29.95 | 29.16 | 29.24 | 28.96 | -0.75% | 3,666,529 |
| Aug 8, 2025 | 29.70 | 29.94 | 28.92 | 29.46 | 29.18 | -0.97% | 4,160,339 |
| Aug 7, 2025 | 30.03 | 30.16 | 29.35 | 29.75 | 29.47 | -0.63% | 2,920,090 |
| Aug 6, 2025 | 29.95 | 30.17 | 29.78 | 29.94 | 29.66 | -0.07% | 2,509,200 |
| Aug 5, 2025 | 29.63 | 30.00 | 29.43 | 29.96 | 29.68 | 1.49% | 3,554,646 |
| Aug 4, 2025 | 29.55 | 29.78 | 29.44 | 29.52 | 29.24 | -0.40% | 2,932,300 |
| Aug 1, 2025 | 29.44 | 29.83 | 29.02 | 29.64 | 29.36 | 0.58% | 3,601,724 |
| Jul 31, 2025 | 29.69 | 30.08 | 29.43 | 29.47 | 29.19 | -2.16% | 4,133,300 |
| Jul 30, 2025 | 30.74 | 30.74 | 29.91 | 30.12 | 29.84 | -1.15% | 2,973,000 |
| Jul 29, 2025 | 31.39 | 31.43 | 30.46 | 30.47 | 30.18 | -3.24% | 4,505,138 |
| Jul 28, 2025 | 32.13 | 32.27 | 31.24 | 31.49 | 31.19 | -2.11% | 4,078,312 |
| Jul 25, 2025 | 31.83 | 32.31 | 31.73 | 32.17 | 31.87 | 1.39% | 5,796,327 |
| Jul 24, 2025 | 33.34 | 33.52 | 30.06 | 31.73 | 31.43 | -17.82% | 18,293,000 |
| Jul 23, 2025 | 38.83 | 38.91 | 38.43 | 38.61 | 38.24 | 0.34% | 2,406,891 |
| Jul 22, 2025 | 37.32 | 38.56 | 37.32 | 38.48 | 38.12 | 3.69% | 2,350,424 |
| Jul 21, 2025 | 37.09 | 37.59 | 36.95 | 37.11 | 36.76 | -0.03% | 2,138,829 |
| Jul 18, 2025 | 37.68 | 37.85 | 37.01 | 37.12 | 36.77 | -0.88% | 1,686,375 |