LKQ Corporation (LKQ)
NASDAQ: LKQ
· Real-Time Price · USD
32.38
0.08 (0.25%)
At close: Sep 05, 2025, 3:59 PM
32.43
0.15%
After-hours: Sep 05, 2025, 06:49 PM EDT
LKQ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 32.03 | 32.32 | 31.75 | 32.30 | 32.30 | 1.00% | 2,660,605 |
| Sep 3, 2025 | 31.74 | 32.12 | 31.60 | 31.98 | 31.98 | 0.06% | 3,473,330 |
| Sep 2, 2025 | 32.38 | 32.53 | 31.95 | 31.96 | 31.96 | -2.02% | 4,898,610 |
| Aug 29, 2025 | 32.28 | 32.73 | 32.20 | 32.62 | 32.62 | 1.15% | 3,308,176 |
| Aug 28, 2025 | 32.17 | 32.32 | 31.88 | 32.25 | 32.25 | 0.53% | 3,251,970 |
| Aug 27, 2025 | 31.50 | 32.29 | 31.41 | 32.08 | 32.08 | 1.94% | 4,718,400 |
| Aug 26, 2025 | 31.60 | 31.78 | 31.29 | 31.47 | 31.47 | -0.73% | 26,555,597 |
| Aug 25, 2025 | 31.68 | 31.96 | 31.35 | 31.70 | 31.70 | -0.44% | 2,696,358 |
| Aug 22, 2025 | 30.85 | 31.84 | 30.74 | 31.84 | 31.84 | 4.09% | 2,271,159 |
| Aug 21, 2025 | 30.34 | 30.73 | 30.25 | 30.59 | 30.59 | -0.10% | 2,252,021 |
| Aug 20, 2025 | 31.29 | 31.53 | 30.59 | 30.62 | 30.62 | -2.05% | 2,957,235 |
| Aug 19, 2025 | 30.99 | 31.64 | 30.91 | 31.26 | 31.26 | 1.36% | 3,053,249 |
| Aug 18, 2025 | 30.97 | 31.11 | 30.38 | 30.84 | 30.84 | -0.42% | 3,039,900 |
| Aug 15, 2025 | 31.68 | 31.91 | 30.87 | 30.97 | 30.97 | -1.87% | 2,746,300 |
| Aug 14, 2025 | 31.10 | 31.69 | 30.84 | 31.56 | 31.56 | -0.47% | 3,282,407 |
| 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 |