LKQ CorporationLKQNASDAQ
Loading
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 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 |
| 1/16/2026 | $33.70 | $33.85 | $33.15 | $33.51 | 2.80M |
| 1/15/2026 | $33.41 | $34.07 | $33.18 | $33.93 | 2.75M |
| 1/14/2026 | $33.30 | $33.87 | $32.95 | $33.27 | 3.45M |
| 1/13/2026 | $33.21 | $33.77 | $33.19 | $33.32 | 3.30M |
| 1/12/2026 | $33.20 | $33.40 | $32.90 | $33.20 | 3.45M |
| 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 |