NASDAQ : LKQ
LKQ Corporation — Price history
Consumer Discretionary · Auto Parts · United States
Last price 18.1 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 4.58B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
LKQ Corporation (LKQ) closed at 19.715 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 18.59 | 19.76 | 18.59 | 19.715 | 3,318,923 | +6.22% |
| 2026-10-30 | 18.18 | 18.75 | 17.99 | 18.56 | 7,480,715 | +2.54% |
| 2026-10-29 | 17.92 | 18.13 | 17.55 | 18.1 | 8,390,399 | +5.29% |
| 2026-10-28 | 17.04 | 17.29 | 16.85 | 17.19 | 6,174,298 | +0.53% |
| 2026-10-27 | 17.24 | 17.55 | 16.91 | 17.1 | 8,661,779 | -0.87% |
| 2026-10-26 | 17.68 | 17.845 | 16.96 | 17.25 | 12,766,105 | -0.98% |
| 2026-10-23 | 18.16 | 18.29 | 17.21 | 17.42 | 23,405,566 | -22.47% |
| 2026-10-22 | 21.37 | 22.6 | 21.3 | 22.47 | 5,309,048 | +5.10% |
| 2026-10-21 | 21.45 | 21.81 | 21.32 | 21.38 | 3,536,464 | -0.70% |
| 2026-10-20 | 21.53 | 21.99 | 21.42 | 21.53 | 3,241,658 | +0.05% |
| 2026-10-19 | 22.25 | 22.25 | 21.33 | 21.52 | 3,980,273 | -3.19% |
| 2026-10-16 | 22.56 | 22.75 | 22.2 | 22.23 | 4,138,976 | -0.58% |
| 2026-10-15 | 22.13 | 22.82 | 22.13 | 22.36 | 3,772,436 | +2.47% |
| 2026-10-14 | 21.99 | 22.13 | 21.7 | 21.82 | 2,906,321 | -1.62% |
| 2026-10-13 | 22.235 | 22.6 | 21.9 | 22.18 | 2,932,230 | +0.36% |
| 2026-10-12 | 21.88 | 22.25 | 21.565 | 22.1 | 2,740,468 | +1.19% |
| 2026-10-09 | 22.13 | 22.18 | 21.61 | 21.84 | 2,313,691 | -0.77% |
| 2026-10-08 | 21.735 | 22.05 | 21.235 | 22.01 | 4,752,990 | -0.09% |
| 2026-10-07 | 22.31 | 22.43 | 21.97 | 22.03 | 2,060,394 | -1.61% |
| 2026-10-06 | 22.4 | 22.755 | 22.32 | 22.39 | 2,972,243 | -0.04% |
| 2026-10-05 | 22.62 | 22.865 | 22.29 | 22.4 | 2,664,048 | -1.75% |
| 2026-10-02 | 22.85 | 23.14 | 22.69 | 22.8 | 2,088,055 | +0.09% |
| 2026-10-01 | 22.93 | 22.93 | 22.37 | 22.78 | 2,320,540 | -0.22% |
| 2026-09-30 | 23.26 | 23.3 | 22.795 | 22.83 | 2,196,212 | -1.21% |
| 2026-09-29 | 23.24 | 23.34 | 22.92 | 23.11 | 3,352,610 | -0.47% |
| 2026-09-28 | 23.04 | 23.325 | 22.86 | 23.22 | 3,284,038 | -0.30% |
| 2026-09-25 | 23 | 23.475 | 22.43 | 23.29 | 3,457,728 | +1.26% |
| 2026-09-24 | 23.58 | 23.77 | 22.94 | 23 | 2,321,211 | -1.84% |
| 2026-09-23 | 23.61 | 23.72 | 23.34 | 23.43 | 2,396,296 | -0.68% |
| 2026-09-22 | 23.54 | 23.84 | 23.32 | 23.59 | 3,235,769 | +1.68% |
| 2026-09-21 | 23.415 | 23.49 | 23.04 | 23.2 | 2,770,921 | -0.43% |
| 2026-09-18 | 23.67 | 23.705 | 23.215 | 23.3 | 5,964,118 | -2.22% |
| 2026-09-17 | 23.29 | 23.93 | 22.95 | 23.83 | 4,474,649 | +3.61% |
| 2026-09-16 | 23.4 | 23.68 | 22.975 | 23 | 3,356,037 | -1.71% |
| 2026-09-15 | 23.87 | 24.1 | 23.35 | 23.4 | 3,910,314 | -1.47% |
| 2026-09-14 | 24.09 | 24.265 | 23.72 | 23.75 | 4,576,801 | -1.49% |
| 2026-09-11 | 24.01 | 24.4 | 23.54 | 24.11 | 3,113,530 | +2.03% |
| 2026-09-10 | 24.2 | 24.32 | 23.585 | 23.63 | 2,930,772 | -2.32% |
| 2026-09-09 | 24.92 | 24.92 | 24.15 | 24.19 | 3,543,222 | -2.85% |
| 2026-09-08 | 25.445 | 25.515 | 24.59 | 24.9 | 3,337,845 | -2.51% |
| 2026-09-04 | 25.06 | 25.715 | 25.06 | 25.54 | 2,296,914 | +1.15% |
| 2026-09-03 | 24.73 | 25.3 | 24.45 | 25.25 | 2,216,770 | +2.10% |
| 2026-09-02 | 24.71 | 25.27 | 24.635 | 24.73 | 2,120,014 | +0.08% |
| 2026-09-01 | 24.95 | 25.14 | 24.46 | 24.71 | 2,782,006 | -1.55% |
| 2026-08-31 | 25.33 | 25.45 | 24.925 | 25.1 | 4,618,551 | -1.68% |
| 2026-08-28 | 25.5 | 25.735 | 25.01 | 25.53 | 3,178,246 | +0.67% |
| 2026-08-27 | 25.5 | 26.145 | 25.245 | 25.36 | 3,105,524 | -1.51% |
| 2026-08-26 | 25.34 | 25.775 | 25.209 | 25.75 | 2,956,957 | +1.50% |
| 2026-08-25 | 25.67 | 25.785 | 25.34 | 25.37 | 1,897,807 | -1.44% |
| 2026-08-24 | 25.76 | 25.83 | 25.44 | 25.74 | 2,211,858 | -0.12% |
| 2026-08-21 | 25.97 | 26.24 | 25.63 | 25.77 | 3,311,845 | -0.81% |
| 2026-08-20 | 25.29 | 26.105 | 25.03 | 25.98 | 4,565,836 | +1.64% |
| 2026-08-19 | 25.34 | 26.28 | 25.34 | 25.86 | 3,148,454 | +2.82% |
| 2026-08-18 | 25.56 | 25.575 | 25.07 | 25.15 | 4,311,486 | -1.18% |
| 2026-08-17 | 25.06 | 25.56 | 25.03 | 25.45 | 4,258,835 | +0.12% |
| 2026-08-14 | 25.2 | 25.625 | 25.09 | 25.42 | 2,624,270 | +0.87% |
| 2026-08-13 | 24.89 | 25.205 | 24.51 | 25.2 | 2,043,826 | +1.98% |
| 2026-08-12 | 24.5 | 24.77 | 24.15 | 24.71 | 2,948,785 | +0.04% |
| 2026-08-11 | 24.57 | 25.13 | 24.47 | 24.7 | 2,930,927 | +0.53% |
| 2026-08-10 | 24.49 | 24.8 | 24.29 | 24.57 | 4,015,546 | -1.17% |
| 2026-08-07 | 24.24 | 24.985 | 24.24 | 24.86 | 3,381,012 | +1.59% |
| 2026-08-06 | 24.15 | 24.595 | 23.78 | 24.47 | 4,455,185 | +1.49% |
| 2026-08-05 | 24.29 | 24.52 | 23.94 | 24.11 | 2,852,145 | -1.55% |
| 2026-08-04 | 23.42 | 24.51 | 23.35 | 24.49 | 4,859,432 | +4.88% |
| 2026-08-03 | 22.775 | 23.61 | 22.775 | 23.35 | 5,179,003 | +4.01% |
| 2026-07-31 | 22.72 | 23.145 | 22 | 22.45 | 5,269,404 | -0.66% |
| 2026-07-30 | 22.67 | 22.97 | 21.17 | 22.6 | 9,798,277 | -14.36% |
| 2026-07-29 | 26.6 | 26.795 | 26.09 | 26.39 | 2,726,365 | -0.64% |
| 2026-07-28 | 26.75 | 27.28 | 26.53 | 26.56 | 2,045,869 | +1.18% |
| 2026-07-27 | 26.01 | 26.42 | 25.97 | 26.25 | 3,108,201 | +1.67% |
| 2026-07-24 | 25.1 | 25.92 | 24.955 | 25.82 | 1,949,670 | +4.03% |
| 2026-07-23 | 24.99 | 25.2 | 24.65 | 24.82 | 3,868,907 | -1.47% |
| 2026-07-22 | 25.23 | 25.54 | 25.11 | 25.19 | 1,933,100 | +1.08% |
| 2026-07-21 | 24.86 | 25.09 | 24.54 | 24.92 | 2,204,448 | -0.48% |
| 2026-07-20 | 25.42 | 25.47 | 24.725 | 25.04 | 2,604,295 | -1.34% |
| 2026-07-17 | 26.06 | 26.54 | 25.03 | 25.38 | 2,850,701 | -2.42% |
| 2026-07-16 | 24.92 | 26.07 | 24.92 | 26.01 | 3,169,245 | +4.37% |
| 2026-07-15 | 24.86 | 25.57 | 24.85 | 24.92 | 3,052,955 | +0.24% |
| 2026-07-14 | 25.43 | 25.69 | 24.694 | 24.86 | 2,224,303 | -2.16% |
| 2026-07-13 | 25.6 | 26.39 | 25.38 | 25.41 | 2,812,278 | +0.12% |
| 2026-07-10 | 25.67 | 25.875 | 25.37 | 25.38 | 1,781,476 | -0.04% |
| 2026-07-09 | 25.14 | 25.71 | 24.93 | 25.39 | 2,280,945 | +0.99% |
| 2026-07-08 | 26.12 | 26.285 | 25.05 | 25.14 | 2,445,477 | -4.08% |
| 2026-07-07 | 25.94 | 26.365 | 25.91 | 26.21 | 2,813,274 | +0.85% |
| 2026-07-06 | 26.24 | 26.5 | 25.625 | 25.99 | 2,277,365 | -2.11% |
| 2026-07-02 | 26.26 | 26.64 | 25.88 | 26.55 | 2,744,420 | +1.53% |
| 2026-07-01 | 26.38 | 26.72 | 26.135 | 26.15 | 1,887,351 | -0.68% |
| 2026-06-30 | 26.14 | 26.475 | 25.965 | 26.33 | 2,781,243 | +0.80% |
| 2026-06-29 | 26.93 | 26.95 | 25.83 | 26.12 | 2,858,403 | -3.37% |
| 2026-06-26 | 26.58 | 27.08 | 26.496 | 27.03 | 3,409,405 | +1.05% |
| 2026-06-25 | 26.29 | 27.08 | 26.29 | 26.75 | 2,758,760 | +1.98% |
| 2026-06-24 | 25.85 | 26.408 | 25.8 | 26.23 | 2,364,371 | +1.94% |
| 2026-06-23 | 25.19 | 25.81 | 25.16 | 25.73 | 2,404,526 | +1.26% |
| 2026-06-22 | 25.63 | 25.64 | 25.02 | 25.41 | 3,518,696 | -1.51% |
| 2026-06-18 | 24.94 | 26.31 | 24.94 | 25.8 | 5,366,943 | +3.12% |
| 2026-06-17 | 26.15 | 26.35 | 24.85 | 25.02 | 3,129,825 | -4.63% |
| 2026-06-16 | 26.13 | 26.555 | 26.1 | 26.235 | 1,982,111 | +0.36% |
| 2026-06-15 | 26.55 | 26.99 | 26.065 | 26.14 | 2,508,343 | -0.23% |
| 2026-06-12 | 26.04 | 26.405 | 25.82 | 26.2 | 1,822,296 | +0.85% |
| 2026-06-11 | 25.47 | 25.99 | 25.23 | 25.98 | 2,725,694 | +2.00% |
| 2026-06-10 | 25.35 | 25.805 | 25.02 | 25.47 | 3,135,525 | +0.43% |
| 2026-06-09 | 25.24 | 26.16 | 25.16 | 25.36 | 4,715,046 | +1.20% |
| 2026-06-08 | 25 | 25.4 | 24.72 | 25.06 | 3,223,321 | -0.63% |
| 2026-06-05 | 25.26 | 25.43 | 24.955 | 25.22 | 2,101,200 | -0.16% |
| 2026-06-04 | 25.8 | 26.03 | 25.06 | 25.26 | 2,147,585 | -1.06% |
| 2026-06-03 | 25.49 | 25.84 | 25.32 | 25.53 | 2,009,850 | -0.47% |
| 2026-06-02 | 26.21 | 26.27 | 25.64 | 25.65 | 2,296,146 | -1.61% |
| 2026-06-01 | 26.8 | 26.85 | 25.98 | 26.07 | 2,403,466 | -3.87% |
| 2026-05-29 | 27.27 | 27.465 | 27.02 | 27.12 | 2,764,192 | -0.62% |
| 2026-05-28 | 27.34 | 27.49 | 26.98 | 27.29 | 2,105,673 | -0.55% |
| 2026-05-27 | 27.48 | 27.915 | 27.22 | 27.44 | 2,209,987 | +0.70% |
| 2026-05-26 | 27.16 | 27.29 | 26.75 | 27.25 | 3,307,501 | +0.37% |
| 2026-05-22 | 27.04 | 27.22 | 26.71 | 27.15 | 2,878,710 | +1.00% |
| 2026-05-21 | 25.46 | 27.16 | 25.2 | 26.88 | 4,006,459 | +5.16% |
| 2026-05-20 | 24.52 | 25.88 | 23.975 | 25.86 | 4,702,117 | +5.38% |
| 2026-05-19 | 24.87 | 25.12 | 24.34 | 24.54 | 4,957,926 | -1.01% |
| 2026-05-18 | 24.81 | 25.28 | 24.31 | 24.79 | 4,065,448 | +0.73% |
| 2026-05-15 | 26 | 26.16 | 24.545 | 24.61 | 6,913,989 | -5.38% |
| 2026-05-14 | 26.66 | 26.83 | 25.99 | 26.01 | 2,787,385 | -1.37% |
| 2026-05-13 | 26.87 | 26.87 | 26.34 | 26.37 | 3,616,000 | -1.79% |