LKQ(LKQ)
LKQ
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 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 |
| 3/27/2026 | $29.65 | $29.69 | $28.89 | $29.18 | 1.70M |
| 3/26/2026 | $29.45 | $29.99 | $29.30 | $29.65 | 2.23M |
| 3/25/2026 | $29.45 | $29.77 | $28.89 | $29.49 | 1.93M |
| 3/24/2026 | $28.62 | $29.41 | $28.46 | $29.18 | 2.78M |
| 3/23/2026 | $28.71 | $29.32 | $28.49 | $28.79 | 2.69M |
| 3/20/2026 | $28.51 | $28.67 | $27.91 | $28.26 | 12.97M |
| 3/19/2026 | $28.40 | $28.60 | $27.64 | $28.56 | 2.99M |
| 3/18/2026 | $29.12 | $29.31 | $28.61 | $28.63 | 2.70M |
| 3/17/2026 | $28.89 | $29.59 | $28.85 | $29.35 | 3.11M |
| 3/16/2026 | $29.37 | $29.63 | $28.63 | $28.72 | 2.52M |
| 3/13/2026 | $29.77 | $29.77 | $29.03 | $29.34 | 2.82M |
| 3/12/2026 | $30.39 | $30.53 | $29.68 | $29.75 | 2.69M |
| 3/11/2026 | $30.75 | $31.06 | $30.52 | $30.95 | 2.68M |
| 3/10/2026 | $31.15 | $31.30 | $30.61 | $30.65 | 3.30M |
| 3/9/2026 | $31.04 | $31.39 | $30.35 | $31.34 | 1.75M |
| 3/6/2026 | $31.21 | $31.54 | $30.57 | $31.47 | 1.52M |
| 3/5/2026 | $32.00 | $32.47 | $31.38 | $31.46 | 2.62M |
| 3/4/2026 | $32.25 | $32.27 | $31.41 | $32.07 | 1.82M |
| 3/3/2026 | $31.95 | $32.33 | $31.53 | $32.22 | 1.38M |
| 3/2/2026 | $32.66 | $32.83 | $32.17 | $32.78 | 1.27M |
| 2/27/2026 | $32.48 | $33.48 | $32.32 | $33.11 | 2.15M |
| 2/26/2026 | $32.85 | $33.00 | $32.24 | $32.63 | 1.68M |
| 2/25/2026 | $33.66 | $33.90 | $31.96 | $32.70 | 2.03M |
| 2/24/2026 | $33.40 | $34.06 | $33.20 | $33.53 | 1.57M |
| 2/23/2026 | $33.76 | $34.29 | $32.82 | $33.29 | 2.06M |
| 2/20/2026 | $33.21 | $34.16 | $32.49 | $34.10 | 3.05M |
| 2/19/2026 | $32.99 | $33.88 | $32.30 | $33.52 | 4.36M |
| 2/18/2026 | $32.48 | $33.27 | $32.22 | $33.22 | 2.76M |
| 2/17/2026 | $33.98 | $34.19 | $32.23 | $32.51 | 3.11M |
| 2/13/2026 | $34.23 | $34.42 | $33.83 | $34.10 | 1.81M |
| 2/12/2026 | $34.76 | $35.22 | $33.92 | $34.04 | 2.10M |
| 2/11/2026 | $34.61 | $35.09 | $34.50 | $34.80 | 1.87M |
| 2/10/2026 | $33.81 | $34.84 | $33.00 | $34.60 | 1.46M |
| 2/9/2026 | $34.38 | $34.67 | $33.95 | $34.18 | 1.57M |
| 2/6/2026 | $34.13 | $34.68 | $33.96 | $34.58 | 2.33M |
| 2/5/2026 | $34.36 | $34.66 | $33.58 | $34.35 | 2.37M |
| 2/4/2026 | $33.26 | $34.51 | $33.26 | $34.37 | 3.58M |
| 2/3/2026 | $32.46 | $33.67 | $32.43 | $32.99 | 1.96M |
| 2/2/2026 | $32.78 | $33.14 | $32.27 | $32.52 | 2.64M |
| 1/30/2026 | $32.37 | $33.14 | $32.22 | $32.85 | 2.88M |
| 1/29/2026 | $32.77 | $33.38 | $32.40 | $32.62 | 2.41M |
| 1/28/2026 | $33.35 | $33.50 | $32.51 | $32.57 | 2.92M |
| 1/27/2026 | $33.59 | $33.67 | $33.13 | $33.30 | 2.87M |
| 1/26/2026 | $37.13 | $37.13 | $33.72 | $33.77 | 6.05M |
| 1/23/2026 | $34.14 | $34.24 | $33.74 | $34.03 | 1.82M |
| 1/22/2026 | $33.94 | $34.25 | $33.88 | $34.12 | 2.13M |
| 1/21/2026 | $32.76 | $33.85 | $32.72 | $33.79 | 2.45M |
| 1/20/2026 | $32.98 | $33.23 | $32.57 | $32.70 | 2.47M |