LKQ Corporation (LKQ)
41.59
-0.04 (-0.10%)
At close: Apr 16, 2025, 9:53 AM
LKQ Stock Price History
| Date | Open | Adj Open | High | Adj High | Low | Adj Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| Apr 15, 2025 | 42.12 | 42.12 | 42.50 | 42.50 | 41.56 | 41.56 | 41.63 | 41.63 | -1.21% | 1,332,432 |
| Apr 14, 2025 | 42.24 | 42.24 | 42.39 | 42.39 | 41.76 | 41.76 | 42.14 | 42.14 | 0.31% | 1,582,843 |
| Apr 11, 2025 | 41.01 | 41.01 | 42.10 | 42.10 | 40.79 | 40.79 | 42.01 | 42.01 | 2.19% | 1,758,400 |
| Apr 10, 2025 | 41.15 | 41.15 | 41.56 | 41.56 | 39.94 | 39.94 | 41.11 | 41.11 | -1.20% | 2,494,000 |
| Apr 9, 2025 | 38.13 | 38.13 | 41.87 | 41.87 | 38.07 | 38.07 | 41.61 | 41.61 | 7.97% | 4,145,828 |
| Apr 8, 2025 | 40.13 | 40.13 | 40.67 | 40.67 | 38.35 | 38.35 | 38.54 | 38.54 | -2.46% | 4,295,277 |
| Apr 7, 2025 | 40.71 | 40.71 | 41.41 | 41.41 | 39.13 | 39.13 | 39.51 | 39.51 | -4.31% | 3,258,100 |
| Apr 4, 2025 | 41.57 | 41.57 | 42.00 | 42.00 | 40.65 | 40.65 | 41.29 | 41.29 | -2.11% | 3,708,609 |
| Apr 3, 2025 | 43.38 | 43.38 | 43.44 | 43.44 | 41.53 | 41.53 | 42.18 | 42.18 | -2.77% | 2,995,300 |
| Apr 2, 2025 | 42.60 | 42.60 | 43.47 | 43.47 | 42.44 | 42.44 | 43.38 | 43.38 | 0.95% | 2,172,630 |
| Apr 1, 2025 | 42.20 | 42.20 | 43.04 | 43.04 | 41.99 | 41.99 | 42.97 | 42.97 | 1.01% | 2,549,702 |
| Mar 31, 2025 | 41.43 | 41.43 | 42.71 | 42.71 | 41.29 | 41.29 | 42.54 | 42.54 | 2.28% | 3,507,142 |
| Mar 28, 2025 | 41.58 | 41.58 | 41.72 | 41.72 | 41.01 | 41.01 | 41.59 | 41.59 | 0.46% | 2,669,245 |
| Mar 27, 2025 | 40.89 | 40.89 | 41.48 | 41.48 | 40.34 | 40.34 | 41.40 | 41.40 | 1.00% | 2,823,415 |
| Mar 26, 2025 | 40.86 | 40.86 | 41.24 | 41.24 | 40.68 | 40.68 | 40.99 | 40.99 | 0.51% | 1,599,400 |
| Mar 25, 2025 | 41.02 | 41.02 | 41.06 | 41.06 | 40.21 | 40.21 | 40.78 | 40.78 | -0.32% | 3,927,546 |
| Mar 24, 2025 | 40.55 | 40.55 | 41.11 | 41.11 | 40.38 | 40.38 | 40.91 | 40.91 | 1.26% | 2,034,496 |
| Mar 21, 2025 | 40.85 | 40.85 | 40.87 | 40.87 | 40.12 | 40.12 | 40.40 | 40.40 | -1.42% | 7,151,374 |
| Mar 20, 2025 | 41.39 | 41.39 | 41.95 | 41.95 | 40.97 | 40.97 | 40.98 | 40.98 | -1.37% | 4,141,524 |
| Mar 19, 2025 | 42.02 | 42.02 | 42.52 | 42.52 | 41.30 | 41.30 | 41.55 | 41.55 | -1.66% | 2,970,810 |
| Mar 18, 2025 | 42.26 | 42.26 | 42.41 | 42.41 | 41.78 | 41.78 | 42.25 | 42.25 | 0.02% | 1,970,503 |
| Mar 17, 2025 | 41.69 | 41.69 | 42.34 | 42.34 | 41.69 | 41.69 | 42.24 | 42.24 | 1.39% | 2,000,800 |
| Mar 14, 2025 | 41.67 | 41.67 | 42.03 | 42.03 | 41.37 | 41.37 | 41.66 | 41.66 | 0.92% | 2,092,800 |
| Mar 13, 2025 | 42.19 | 42.19 | 42.81 | 42.81 | 41.23 | 41.23 | 41.28 | 41.28 | -2.96% | 2,422,484 |
| Mar 12, 2025 | 42.89 | 42.59 | 43.47 | 43.16 | 42.20 | 41.90 | 42.54 | 42.24 | -1.48% | 2,889,775 |
| Mar 11, 2025 | 44.01 | 43.70 | 44.30 | 43.99 | 42.88 | 42.58 | 43.18 | 42.88 | -1.98% | 2,890,943 |
| Mar 10, 2025 | 43.38 | 43.07 | 44.82 | 44.50 | 42.64 | 42.34 | 44.05 | 43.74 | 1.54% | 3,826,861 |
| Mar 7, 2025 | 42.69 | 42.38 | 43.48 | 43.17 | 42.56 | 42.26 | 43.38 | 43.07 | 1.47% | 2,875,306 |
| Mar 6, 2025 | 41.84 | 41.55 | 42.87 | 42.57 | 41.66 | 41.37 | 42.75 | 42.45 | 1.66% | 2,204,200 |
| Mar 5, 2025 | 42.08 | 41.78 | 42.50 | 42.20 | 41.90 | 41.60 | 42.05 | 41.75 | -0.07% | 3,671,500 |
| Mar 4, 2025 | 41.90 | 41.60 | 42.71 | 42.41 | 41.53 | 41.23 | 42.08 | 41.78 | 0.19% | 3,185,507 |
| Mar 3, 2025 | 42.37 | 42.07 | 42.76 | 42.45 | 41.76 | 41.46 | 42.00 | 41.70 | -0.45% | 3,532,100 |
| Feb 28, 2025 | 41.98 | 41.68 | 42.54 | 42.24 | 41.68 | 41.38 | 42.19 | 41.89 | 0.76% | 4,852,108 |
| Feb 27, 2025 | 41.56 | 41.26 | 41.95 | 41.65 | 41.23 | 40.93 | 41.87 | 41.57 | 0.26% | 3,539,219 |
| Feb 26, 2025 | 41.52 | 41.23 | 42.12 | 41.83 | 41.36 | 41.07 | 41.76 | 41.47 | 0.53% | 2,940,593 |
| Feb 25, 2025 | 41.25 | 40.96 | 42.01 | 41.72 | 41.25 | 40.96 | 41.54 | 41.25 | 0.70% | 2,708,800 |
| Feb 24, 2025 | 40.88 | 40.59 | 41.40 | 41.11 | 40.56 | 40.27 | 41.25 | 40.96 | 1.88% | 2,633,600 |
| Feb 21, 2025 | 42.17 | 41.87 | 42.17 | 41.87 | 40.37 | 40.08 | 40.49 | 40.20 | -3.02% | 3,096,060 |
| Feb 20, 2025 | 40.62 | 40.34 | 42.79 | 42.49 | 40.38 | 40.10 | 41.75 | 41.46 | 5.96% | 4,589,524 |
| Feb 19, 2025 | 39.05 | 38.77 | 39.49 | 39.21 | 38.74 | 38.46 | 39.40 | 39.12 | -0.28% | 2,604,837 |
| Feb 18, 2025 | 39.27 | 38.99 | 39.57 | 39.29 | 38.60 | 38.33 | 39.51 | 39.23 | 1.02% | 2,254,134 |
| Feb 14, 2025 | 38.99 | 38.71 | 39.18 | 38.90 | 38.73 | 38.45 | 39.11 | 38.83 | 1.32% | 1,498,900 |
| Feb 13, 2025 | 38.13 | 37.86 | 38.70 | 38.43 | 38.10 | 37.83 | 38.60 | 38.33 | 1.23% | 1,316,448 |
| Feb 12, 2025 | 37.38 | 37.12 | 38.29 | 38.02 | 37.25 | 36.99 | 38.13 | 37.86 | 1.17% | 2,286,542 |
| Feb 11, 2025 | 36.80 | 36.54 | 37.80 | 37.53 | 36.80 | 36.54 | 37.69 | 37.42 | 0.91% | 1,768,848 |
| Feb 10, 2025 | 37.45 | 37.19 | 37.46 | 37.20 | 36.92 | 36.66 | 37.35 | 37.09 | 0.27% | 1,724,826 |
| Feb 7, 2025 | 37.34 | 37.08 | 37.81 | 37.55 | 36.92 | 36.66 | 37.25 | 36.99 | -0.32% | 1,660,791 |
| Feb 6, 2025 | 37.93 | 37.67 | 38.35 | 38.08 | 37.22 | 36.96 | 37.37 | 37.11 | 1.60% | 2,888,800 |
| Feb 5, 2025 | 37.01 | 36.75 | 37.05 | 36.79 | 36.64 | 36.38 | 36.78 | 36.52 | -0.38% | 1,612,454 |
| Feb 4, 2025 | 36.80 | 36.54 | 37.20 | 36.94 | 36.75 | 36.49 | 36.92 | 36.66 | -0.11% | 1,994,100 |