LKQ(LKQ)
LKQ
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 6/26/2026 | $26.58 | $27.08 | $26.50 | $27.03 | 3.41M |
| 6/25/2026 | $26.29 | $27.08 | $26.29 | $26.75 | 2.76M |
| 6/24/2026 | $25.85 | $26.41 | $25.80 | $26.23 | 2.36M |
| 6/23/2026 | $25.19 | $25.81 | $25.16 | $25.73 | 2.40M |
| 6/22/2026 | $25.63 | $25.64 | $25.02 | $25.41 | 3.52M |
| 6/18/2026 | $24.94 | $26.31 | $24.94 | $25.80 | 5.37M |
| 6/17/2026 | $26.15 | $26.35 | $24.85 | $25.02 | 3.13M |
| 6/16/2026 | $26.13 | $26.56 | $26.10 | $26.24 | 1.98M |
| 6/15/2026 | $26.55 | $26.99 | $26.07 | $26.14 | 2.51M |
| 6/12/2026 | $26.04 | $26.41 | $25.82 | $26.20 | 1.82M |
| 6/11/2026 | $25.47 | $25.99 | $25.23 | $25.98 | 2.73M |
| 6/10/2026 | $25.35 | $25.81 | $25.02 | $25.47 | 3.14M |
| 6/9/2026 | $25.24 | $26.16 | $25.16 | $25.36 | 4.72M |
| 6/8/2026 | $25.00 | $25.40 | $24.72 | $25.06 | 3.22M |
| 6/5/2026 | $25.26 | $25.43 | $24.96 | $25.22 | 2.10M |
| 6/4/2026 | $25.80 | $26.03 | $25.06 | $25.26 | 2.15M |
| 6/3/2026 | $25.49 | $25.84 | $25.32 | $25.53 | 2.01M |
| 6/2/2026 | $26.21 | $26.27 | $25.64 | $25.65 | 2.30M |
| 6/1/2026 | $26.80 | $26.85 | $25.98 | $26.07 | 2.40M |
| 5/29/2026 | $27.27 | $27.47 | $27.02 | $27.12 | 2.76M |
| 5/28/2026 | $27.34 | $27.49 | $26.98 | $27.29 | 2.11M |
| 5/27/2026 | $27.48 | $27.92 | $27.22 | $27.44 | 2.21M |
| 5/26/2026 | $27.16 | $27.29 | $26.75 | $27.25 | 3.31M |
| 5/22/2026 | $27.04 | $27.22 | $26.71 | $27.15 | 2.88M |
| 5/21/2026 | $25.46 | $27.16 | $25.20 | $26.88 | 4.01M |
| 5/20/2026 | $24.52 | $25.88 | $23.98 | $25.86 | 4.70M |
| 5/19/2026 | $24.87 | $25.12 | $24.34 | $24.54 | 4.96M |
| 5/18/2026 | $24.81 | $25.28 | $24.31 | $24.79 | 4.07M |
| 5/15/2026 | $26.00 | $26.16 | $24.55 | $24.61 | 6.91M |
| 5/14/2026 | $26.66 | $26.83 | $25.99 | $26.01 | 2.79M |
| 5/13/2026 | $26.87 | $26.87 | $26.34 | $26.37 | 3.62M |
| 5/12/2026 | $28.12 | $28.26 | $26.82 | $26.85 | 4.08M |
| 5/11/2026 | $28.74 | $28.94 | $27.87 | $28.10 | 2.95M |
| 5/8/2026 | $28.85 | $29.47 | $28.62 | $28.89 | 2.53M |
| 5/7/2026 | $29.01 | $29.32 | $28.39 | $28.71 | 4.76M |
| 5/6/2026 | $28.62 | $29.32 | $28.53 | $28.77 | 3.96M |
| 5/5/2026 | $27.91 | $28.76 | $27.57 | $28.28 | 2.68M |
| 5/4/2026 | $28.50 | $28.52 | $27.23 | $27.75 | 4.14M |
| 5/1/2026 | $31.32 | $31.66 | $28.48 | $28.51 | 4.37M |
| 4/30/2026 | $31.57 | $32.52 | $30.81 | $31.58 | 4.50M |
| 4/29/2026 | $31.10 | $31.14 | $30.51 | $30.66 | 3.62M |
| 4/28/2026 | $31.48 | $31.54 | $30.97 | $31.11 | 1.83M |
| 4/27/2026 | $31.64 | $31.96 | $31.08 | $31.17 | 2.29M |
| 4/24/2026 | $31.37 | $31.83 | $31.05 | $31.60 | 2.26M |
| 4/23/2026 | $31.15 | $31.50 | $30.84 | $31.37 | 2.11M |
| 4/22/2026 | $31.42 | $31.54 | $31.07 | $31.39 | 2.21M |
| 4/21/2026 | $31.20 | $31.84 | $30.99 | $31.24 | 2.58M |
| 4/20/2026 | $30.97 | $31.16 | $30.62 | $30.89 | 2.56M |
| 4/17/2026 | $30.49 | $31.81 | $30.43 | $31.12 | 1.96M |
| 4/16/2026 | $30.18 | $30.69 | $30.18 | $30.54 | 1.58M |
| 4/15/2026 | $30.31 | $30.48 | $30.11 | $30.34 | 2.54M |
| 4/14/2026 | $30.20 | $30.52 | $30.05 | $30.31 | 2.50M |
| 4/13/2026 | $30.16 | $30.42 | $29.75 | $30.34 | 1.75M |
| 4/10/2026 | $30.19 | $30.41 | $29.90 | $30.38 | 1.19M |
| 4/9/2026 | $29.36 | $30.21 | $29.19 | $30.05 | 2.23M |
| 4/8/2026 | $29.77 | $29.98 | $29.38 | $29.51 | 2.08M |
| 4/7/2026 | $28.84 | $29.01 | $28.55 | $28.81 | 2.38M |
| 4/6/2026 | $28.19 | $29.00 | $28.13 | $28.98 | 2.17M |
| 4/2/2026 | $29.04 | $29.40 | $28.13 | $28.19 | 4.32M |
| 4/1/2026 | $29.48 | $29.58 | $29.10 | $29.31 | 1.71M |
| 3/31/2026 | $29.10 | $29.64 | $28.73 | $29.37 | 1.87M |
| 3/30/2026 | $29.41 | $29.42 | $28.74 | $28.89 | 1.97M |