LKQ CorporationLKQNASDAQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/9/2026 | $33.28 | $33.50 | $32.59 | $33.40 | 3.64M |
| 1/8/2026 | $31.03 | $33.01 | $31.03 | $33.00 | 3.72M |
| 1/7/2026 | $31.56 | $31.75 | $30.96 | $31.21 | 2.23M |
| 1/6/2026 | $31.15 | $31.59 | $30.97 | $31.52 | 2.60M |
| 1/5/2026 | $29.96 | $31.45 | $29.96 | $31.04 | 4.34M |
| 1/2/2026 | $30.24 | $30.26 | $29.67 | $30.03 | 2.45M |
| 12/31/2025 | $30.73 | $30.73 | $30.07 | $30.20 | 1.95M |
| 12/30/2025 | $30.46 | $30.82 | $30.40 | $30.81 | 2.30M |
| 12/29/2025 | $30.54 | $30.67 | $30.26 | $30.55 | 2.69M |
| 12/26/2025 | $30.35 | $30.78 | $30.17 | $30.61 | 1.63M |
| 12/24/2025 | $30.17 | $30.48 | $30.00 | $30.26 | 3.35M |
| 12/23/2025 | $30.23 | $30.37 | $29.45 | $29.99 | 3.32M |
| 12/22/2025 | $29.94 | $30.83 | $29.62 | $30.23 | 4.55M |
| 12/19/2025 | $29.75 | $30.16 | $29.40 | $29.74 | 61.63M |
| 12/18/2025 | $30.16 | $30.51 | $29.64 | $29.70 | 4.75M |
| 12/17/2025 | $29.88 | $30.18 | $29.51 | $30.15 | 4.05M |
| 12/16/2025 | $30.53 | $30.53 | $29.77 | $29.92 | 2.87M |
| 12/15/2025 | $31.14 | $31.14 | $30.39 | $30.52 | 3.79M |
| 12/12/2025 | $31.20 | $31.49 | $30.76 | $30.99 | 3.88M |
| 12/11/2025 | $30.54 | $31.21 | $30.48 | $31.04 | 3.90M |
| 12/10/2025 | $28.53 | $30.42 | $28.43 | $30.20 | 4.09M |
| 12/9/2025 | $28.72 | $28.93 | $28.13 | $28.17 | 4.98M |
| 12/8/2025 | $29.64 | $29.78 | $28.69 | $28.87 | 4.98M |
| 12/5/2025 | $28.89 | $29.54 | $28.85 | $29.45 | 2.62M |
| 12/4/2025 | $29.25 | $29.46 | $28.60 | $28.87 | 3.03M |
| 12/3/2025 | $29.33 | $29.94 | $29.24 | $29.34 | 2.76M |
| 12/2/2025 | $29.50 | $29.52 | $28.65 | $29.18 | 2.90M |
| 12/1/2025 | $29.54 | $29.85 | $29.40 | $29.47 | 2.08M |
| 11/28/2025 | $29.53 | $29.90 | $29.35 | $29.69 | 1.33M |
| 11/26/2025 | $29.64 | $29.86 | $29.55 | $29.58 | 2.40M |
| 11/25/2025 | $29.34 | $29.93 | $29.34 | $29.75 | 2.62M |
| 11/24/2025 | $29.55 | $29.55 | $28.87 | $29.15 | 3.67M |
| 11/21/2025 | $28.93 | $29.91 | $28.73 | $29.56 | 2.59M |
| 11/20/2025 | $29.16 | $29.60 | $28.71 | $28.76 | 2.57M |
| 11/19/2025 | $30.03 | $30.07 | $29.40 | $29.60 | 2.59M |
| 11/18/2025 | $29.89 | $30.14 | $29.59 | $29.97 | 3.14M |
| 11/17/2025 | $30.59 | $30.65 | $29.88 | $29.89 | 2.10M |
| 11/14/2025 | $31.26 | $31.26 | $30.43 | $30.55 | 2.38M |
| 11/13/2025 | $31.03 | $31.94 | $30.95 | $31.35 | 4.05M |
| 11/12/2025 | $31.08 | $31.30 | $30.75 | $31.06 | 3.78M |
| 11/11/2025 | $31.11 | $31.30 | $30.60 | $31.04 | 2.75M |
| 11/10/2025 | $30.40 | $30.99 | $30.38 | $30.96 | 4.02M |
| 11/7/2025 | $30.00 | $30.41 | $29.76 | $30.37 | 2.58M |
| 11/6/2025 | $30.82 | $30.99 | $29.93 | $30.02 | 2.42M |
| 11/5/2025 | $30.48 | $30.88 | $30.08 | $30.84 | 2.32M |
| 11/4/2025 | $30.32 | $30.48 | $30.06 | $30.40 | 2.69M |
| 11/3/2025 | $31.59 | $31.87 | $30.31 | $30.43 | 3.76M |
| 10/31/2025 | $30.99 | $32.08 | $30.60 | $31.96 | 6.90M |
| 10/30/2025 | $31.55 | $32.53 | $30.44 | $31.16 | 5.71M |
| 10/29/2025 | $30.77 | $30.88 | $30.02 | $30.04 | 4.17M |
| 10/28/2025 | $31.33 | $31.38 | $30.89 | $30.96 | 3.75M |
| 10/27/2025 | $30.87 | $31.50 | $30.83 | $31.48 | 3.11M |
| 10/24/2025 | $30.75 | $30.91 | $30.60 | $30.79 | 2.43M |
| 10/23/2025 | $30.38 | $30.66 | $30.03 | $30.62 | 2.20M |
| 10/22/2025 | $30.54 | $30.89 | $30.33 | $30.35 | 2.04M |
| 10/21/2025 | $30.12 | $30.81 | $30.00 | $30.58 | 1.96M |
| 10/20/2025 | $30.12 | $30.38 | $29.71 | $30.11 | 2.84M |
| 10/17/2025 | $29.88 | $30.25 | $29.75 | $30.04 | 1.78M |
| 10/16/2025 | $29.80 | $30.02 | $29.47 | $29.82 | 2.53M |
| 10/15/2025 | $29.72 | $30.15 | $29.64 | $29.75 | 1.66M |
| 10/14/2025 | $28.78 | $29.89 | $28.76 | $29.83 | 1.96M |
| 10/13/2025 | $28.81 | $29.20 | $28.42 | $29.15 | 2.18M |