LKQ Corporation - Common Stock (LKQ)

26.07
-1.05 (-3.87%)
NASDAQ· Last Trade: Jun 1st, 5:18 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For LKQ Corporation - Common Stock (LKQ)

DateOpenHighLowCloseVolumeAdjusted Close
5/29/20260.0027.4627.0227.122,764,19227.12
5/28/202627.3427.4926.9827.292,105,67427.29
5/27/202627.4827.9127.2227.442,209,98827.44
5/26/202627.1627.2926.7527.253,307,39227.25
5/22/202627.0427.2226.7127.152,878,71027.15
5/21/202625.4627.1625.2026.884,006,46126.88
5/20/202624.5225.8823.9825.864,702,11225.56
5/19/202624.8725.1224.3424.544,957,91224.26
5/18/202624.8125.2824.3124.794,065,18424.50
5/15/202626.0026.1624.5524.616,913,98924.32
5/14/202626.6626.8325.9926.012,787,38525.71
5/13/202626.8726.8726.3426.373,615,98826.06
5/12/202628.1228.2526.8226.854,075,68826.54
5/11/202628.7428.9427.8728.102,954,89127.77
5/08/202628.8529.4728.6228.892,527,00928.55
5/07/202629.0129.3228.3928.714,760,79528.38
5/06/202628.6229.3228.5228.773,963,51428.44
5/05/202627.9128.7527.5728.282,676,49127.95
5/04/202628.5028.5227.2327.754,137,00027.43
5/01/202631.3231.6628.4828.514,367,43528.18
4/30/202631.5732.1830.8131.584,495,07531.21
4/29/202631.1031.1430.5030.663,623,78530.30
4/28/202631.4831.5430.9631.111,827,80230.75
4/27/202631.6431.9631.0831.172,285,76830.81
4/24/202631.3731.8331.0531.602,261,95231.23
4/23/202631.1531.5030.8431.372,109,60331.01
4/22/202631.4231.5431.0731.392,214,32831.03
4/21/202631.2031.8430.9931.242,779,01730.88
4/20/202630.9731.1630.6230.892,564,48930.53
4/17/202630.4931.8130.4331.121,958,99630.76
4/16/202630.1830.6930.1830.541,580,29330.19
4/15/202630.3130.4830.1130.342,540,56129.99
4/14/202630.2030.5230.0530.312,498,87329.96
4/13/202630.1630.4229.7530.341,752,85829.99
4/10/202630.1930.4129.8930.381,192,92530.03
4/09/202629.3630.2129.1830.052,234,93129.70
4/08/202629.7729.9829.3829.512,077,44129.17
4/07/202628.8429.0028.5528.812,378,20228.48
4/06/202628.1929.0028.1328.982,170,95828.64
4/02/202629.0429.4028.1328.194,321,24627.86
4/01/202629.4829.5829.1029.311,705,87828.97
3/31/202629.1029.6428.7329.371,869,18729.03
3/30/202629.4129.4128.7428.891,974,28528.55
3/27/202629.6529.6828.8929.181,697,41628.84
3/26/202629.4529.9929.3029.652,233,30529.31
3/25/202629.4529.7728.8929.491,931,04529.15
3/24/202628.6229.4128.4629.182,780,27428.84
3/23/202628.7129.3228.4928.792,693,02128.46
3/20/202628.5128.6727.9128.2612,973,82727.93
3/19/202628.4028.6027.6428.562,994,69428.23
3/18/202629.1229.3028.6128.632,700,98728.30
3/17/202628.8929.5928.8529.353,108,57529.01
3/16/202629.3729.6328.6328.722,520,13028.39
3/13/202629.7729.7729.0329.342,823,44929.00
3/12/202630.3930.5329.6829.752,692,82829.40
3/11/202630.7531.0630.5230.952,684,73430.29
3/10/202631.1531.3030.6130.653,295,66330.00
3/09/202631.0431.3930.3531.341,748,84930.68
3/06/202631.2131.5430.5731.471,518,49630.80
3/05/202632.0032.4731.3831.462,621,92830.79
3/04/202632.2532.2731.4132.071,824,15131.39
3/03/202631.9532.3331.5332.221,378,92931.54
3/02/202632.6632.8332.1732.781,273,33532.09