LKQ Corporation (LKQ)
NASDAQ: LKQ
· Real-Time Price · USD
30.30
0.32 (1.07%)
At close: Sep 26, 2025, 3:59 PM
30.47
0.56%
After-hours: Sep 26, 2025, 07:29 PM EDT
LKQ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 30.11 | 30.41 | 29.99 | 30.30 | 30.30 | 1.07% | 2,401,740 |
| Sep 25, 2025 | 30.26 | 30.27 | 29.77 | 29.98 | 29.98 | -1.35% | 2,329,400 |
| Sep 24, 2025 | 30.30 | 30.71 | 30.26 | 30.39 | 30.39 | 0.00% | 2,153,547 |
| Sep 23, 2025 | 30.34 | 30.58 | 30.18 | 30.39 | 30.39 | 0.23% | 2,234,509 |
| Sep 22, 2025 | 30.60 | 30.60 | 30.16 | 30.32 | 30.32 | -1.17% | 2,335,216 |
| Sep 19, 2025 | 31.30 | 31.30 | 30.56 | 30.68 | 30.68 | -1.45% | 6,662,500 |
| Sep 18, 2025 | 31.02 | 31.39 | 30.85 | 31.13 | 31.13 | 0.06% | 2,247,253 |
| Sep 17, 2025 | 31.63 | 32.01 | 31.07 | 31.11 | 31.11 | -1.30% | 2,442,400 |
| Sep 16, 2025 | 31.67 | 32.07 | 31.40 | 31.52 | 31.52 | -0.10% | 2,581,874 |
| Sep 15, 2025 | 32.45 | 32.45 | 31.53 | 31.55 | 31.55 | -2.32% | 2,776,533 |
| Sep 12, 2025 | 32.66 | 32.74 | 32.28 | 32.30 | 32.30 | -1.88% | 1,721,700 |
| Sep 11, 2025 | 32.20 | 32.97 | 32.13 | 32.92 | 32.92 | 2.59% | 2,359,291 |
| Sep 10, 2025 | 32.05 | 32.37 | 31.86 | 32.09 | 32.09 | -0.68% | 2,513,600 |
| Sep 9, 2025 | 32.23 | 32.69 | 32.12 | 32.31 | 32.31 | -0.92% | 4,801,452 |
| Sep 8, 2025 | 32.35 | 32.64 | 31.73 | 32.61 | 32.61 | 0.71% | 2,567,146 |
| Sep 5, 2025 | 32.36 | 32.86 | 32.09 | 32.38 | 32.38 | 0.25% | 1,764,200 |
| Sep 4, 2025 | 32.03 | 32.32 | 31.75 | 32.30 | 32.30 | 1.00% | 2,662,237 |
| 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 |