LKQ Corporation LKQ
NASDAQ · United States · Consumer Durables
$22.78-0.05 (-0.22%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $22.78 | -0.22% | $22.93 | $22.93 | $22.37 | 2.32M |
| 2026-09-30 | $22.83 | -1.21% | $23.26 | $23.30 | $22.80 | 2.20M |
| 2026-09-29 | $23.11 | -0.47% | $23.24 | $23.34 | $22.92 | 3.39M |
| 2026-09-28 | $23.22 | -0.30% | $23.04 | $23.33 | $22.86 | 3.28M |
| 2026-09-25 | $23.29 | +1.26% | $23.00 | $23.48 | $22.43 | 3.46M |
| 2026-09-24 | $23.00 | -1.84% | $23.58 | $23.77 | $22.94 | 2.34M |
| 2026-09-23 | $23.43 | -0.68% | $23.61 | $23.72 | $23.34 | 2.40M |
| 2026-09-22 | $23.59 | +1.68% | $23.54 | $23.84 | $23.32 | 3.24M |
| 2026-09-21 | $23.20 | -0.43% | $23.42 | $23.49 | $23.04 | 2.77M |
| 2026-09-18 | $23.30 | -2.22% | $23.67 | $23.71 | $23.22 | 5.98M |
| 2026-09-17 | $23.83 | +3.61% | $23.29 | $23.93 | $22.95 | 4.62M |
| 2026-09-16 | $23.00 | -1.71% | $23.40 | $23.68 | $22.98 | 3.36M |
| 2026-09-15 | $23.40 | -1.47% | $23.87 | $24.10 | $23.35 | 3.91M |
| 2026-09-14 | $23.75 | -1.49% | $24.09 | $24.27 | $23.72 | 4.58M |
| 2026-09-11 | $24.11 | +2.03% | $24.01 | $24.40 | $23.54 | 3.11M |
| 2026-09-10 | $23.63 | -2.32% | $24.20 | $24.32 | $23.59 | 2.93M |
| 2026-09-09 | $24.19 | -2.85% | $24.92 | $24.92 | $24.15 | 3.54M |
| 2026-09-08 | $24.90 | -2.51% | $25.45 | $25.52 | $24.59 | 3.34M |
| 2026-09-04 | $25.54 | +1.15% | $25.06 | $25.72 | $25.06 | 2.30M |
| 2026-09-03 | $25.25 | +2.10% | $24.73 | $25.30 | $24.45 | 2.22M |
| 2026-09-02 | $24.73 | +0.08% | $24.71 | $25.27 | $24.64 | 2.12M |
| 2026-09-01 | $24.71 | -1.55% | $24.95 | $25.14 | $24.46 | 2.78M |
| 2026-08-31 | $25.10 | -1.68% | $25.33 | $25.45 | $24.93 | 4.62M |
| 2026-08-28 | $25.53 | +0.67% | $25.50 | $25.74 | $25.01 | 3.18M |
| 2026-08-27 | $25.36 | -1.51% | $25.50 | $26.15 | $25.25 | 3.11M |
| 2026-08-26 | $25.75 | +1.50% | $25.34 | $25.78 | $25.21 | 2.96M |
| 2026-08-25 | $25.37 | -1.44% | $25.67 | $25.79 | $25.34 | 1.90M |
| 2026-08-24 | $25.74 | -0.12% | $25.76 | $25.83 | $25.44 | 2.21M |
| 2026-08-21 | $25.77 | -0.81% | $25.97 | $26.24 | $25.63 | 3.31M |
| 2026-08-20 | $25.98 | +0.46% | $25.29 | $26.11 | $25.03 | 4.57M |
| 2026-08-19 | $25.86 | +2.82% | $25.34 | $26.28 | $25.34 | 3.15M |
| 2026-08-18 | $25.15 | -1.18% | $25.56 | $25.58 | $25.07 | 4.31M |
| 2026-08-17 | $25.45 | +0.12% | $25.06 | $25.56 | $25.03 | 4.26M |
| 2026-08-14 | $25.42 | +0.87% | $25.20 | $25.63 | $25.09 | 2.62M |
| 2026-08-13 | $25.20 | +1.98% | $24.89 | $25.21 | $24.51 | 2.04M |
| 2026-08-12 | $24.71 | +0.04% | $24.50 | $24.77 | $24.15 | 2.95M |
| 2026-08-11 | $24.70 | +0.53% | $24.57 | $25.13 | $24.47 | 2.93M |
| 2026-08-10 | $24.57 | -1.17% | $24.49 | $24.80 | $24.29 | 4.02M |
| 2026-08-07 | $24.86 | +1.59% | $24.24 | $24.99 | $24.24 | 3.38M |
| 2026-08-06 | $24.47 | +1.49% | $24.15 | $24.60 | $23.78 | 4.46M |
| 2026-08-05 | $24.11 | -1.55% | $24.29 | $24.52 | $23.94 | 2.85M |
| 2026-08-04 | $24.49 | +4.88% | $23.42 | $24.51 | $23.35 | 4.86M |
| 2026-08-03 | $23.35 | +4.01% | $22.78 | $23.61 | $22.78 | 5.18M |
| 2026-07-31 | $22.45 | -0.66% | $22.72 | $23.15 | $22.00 | 5.27M |
| 2026-07-30 | $22.60 | -14.36% | $22.67 | $22.97 | $21.17 | 9.80M |
| 2026-07-29 | $26.39 | -0.64% | $26.60 | $26.80 | $26.09 | 2.73M |
| 2026-07-28 | $26.56 | +1.18% | $26.75 | $27.28 | $26.53 | 2.05M |
| 2026-07-27 | $26.25 | +1.67% | $26.01 | $26.42 | $25.97 | 3.11M |
| 2026-07-24 | $25.82 | +4.03% | $25.10 | $25.92 | $24.96 | 1.95M |
| 2026-07-23 | $24.82 | -1.47% | $24.99 | $25.20 | $24.65 | 3.87M |
| 2026-07-22 | $25.19 | +1.08% | $25.23 | $25.54 | $25.11 | 1.93M |
| 2026-07-21 | $24.92 | -0.48% | $24.86 | $25.09 | $24.54 | 2.20M |
| 2026-07-20 | $25.04 | -1.34% | $25.42 | $25.47 | $24.73 | 2.60M |
| 2026-07-17 | $25.38 | -2.42% | $26.06 | $26.54 | $25.03 | 2.85M |
| 2026-07-16 | $26.01 | +4.37% | $24.92 | $26.07 | $24.92 | 3.17M |
| 2026-07-15 | $24.92 | +0.24% | $24.86 | $25.57 | $24.85 | 3.05M |
| 2026-07-14 | $24.86 | -2.16% | $25.43 | $25.69 | $24.69 | 2.22M |
| 2026-07-13 | $25.41 | +0.12% | $25.60 | $26.39 | $25.38 | 2.81M |
| 2026-07-10 | $25.38 | -0.04% | $25.67 | $25.88 | $25.37 | 1.78M |
| 2026-07-09 | $25.39 | +0.99% | $25.14 | $25.71 | $24.93 | 2.28M |
| 2026-07-08 | $25.14 | -4.08% | $26.12 | $26.29 | $25.05 | 2.45M |
| 2026-07-07 | $26.21 | +0.85% | $25.94 | $26.37 | $25.91 | 2.81M |
| 2026-07-06 | $25.99 | -2.11% | $26.24 | $26.50 | $25.63 | 2.28M |
| 2026-07-02 | $26.55 | +1.53% | $26.26 | $26.64 | $25.88 | 2.74M |
| 2026-07-01 | $26.15 | -0.68% | $26.38 | $26.72 | $26.14 | 1.89M |
| 2026-06-30 | $26.33 | +0.80% | $26.14 | $26.48 | $25.97 | 2.78M |
| 2026-06-29 | $26.12 | -3.37% | $26.93 | $26.95 | $25.83 | 2.86M |
| 2026-06-26 | $27.03 | +1.05% | $26.58 | $27.08 | $26.50 | 3.41M |
| 2026-06-25 | $26.75 | +1.98% | $26.29 | $27.08 | $26.29 | 2.76M |
| 2026-06-24 | $26.23 | +1.94% | $25.85 | $26.41 | $25.80 | 2.36M |
| 2026-06-23 | $25.73 | +1.26% | $25.19 | $25.81 | $25.16 | 2.40M |
| 2026-06-22 | $25.41 | -1.51% | $25.63 | $25.64 | $25.02 | 3.52M |
| 2026-06-18 | $25.80 | +3.12% | $24.94 | $26.31 | $24.94 | 5.37M |
| 2026-06-17 | $25.02 | -4.65% | $26.15 | $26.35 | $24.85 | 3.13M |
| 2026-06-16 | $26.24 | +0.38% | $26.13 | $26.56 | $26.10 | 1.98M |
| 2026-06-15 | $26.14 | -0.23% | $26.55 | $26.99 | $26.07 | 2.51M |
| 2026-06-12 | $26.20 | +0.85% | $26.04 | $26.41 | $25.82 | 1.82M |
| 2026-06-11 | $25.98 | +2.00% | $25.47 | $25.99 | $25.23 | 2.73M |
| 2026-06-10 | $25.47 | +0.43% | $25.35 | $25.81 | $25.02 | 3.14M |
| 2026-06-09 | $25.36 | +1.20% | $25.24 | $26.16 | $25.16 | 4.72M |
| 2026-06-08 | $25.06 | -0.63% | $25.00 | $25.40 | $24.72 | 3.22M |
| 2026-06-05 | $25.22 | -0.16% | $25.26 | $25.43 | $24.96 | 2.10M |
| 2026-06-04 | $25.26 | -1.06% | $25.80 | $26.03 | $25.06 | 2.15M |
| 2026-06-03 | $25.53 | -0.47% | $25.49 | $25.84 | $25.32 | 2.01M |
| 2026-06-02 | $25.65 | -1.61% | $26.21 | $26.27 | $25.64 | 2.30M |
| 2026-06-01 | $26.07 | -3.87% | $26.80 | $26.85 | $25.98 | 2.40M |
| 2026-05-29 | $27.12 | -0.62% | $27.27 | $27.47 | $27.02 | 2.76M |
| 2026-05-28 | $27.29 | -0.55% | $27.34 | $27.49 | $26.98 | 2.11M |
| 2026-05-27 | $27.44 | +0.70% | $27.48 | $27.92 | $27.22 | 2.21M |
| 2026-05-26 | $27.25 | +0.37% | $27.16 | $27.29 | $26.75 | 3.31M |