LKQ Corporation - Common Stock (LKQ)

25.10
-0.43 (-1.68%)
NASDAQ· Last Trade: Sep 1st, 1:59 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For LKQ Corporation - Common Stock (LKQ)

DateOpenHighLowCloseVolumeAdjusted Close
8/31/202625.3325.4524.9325.104,618,45025.10
8/28/202625.5025.7325.0125.533,178,24625.53
8/27/202625.5026.1425.2525.363,105,52425.36
8/26/202625.3425.7725.2125.752,956,95725.75
8/25/202625.6725.7925.3425.371,897,80425.37
8/24/202625.7625.8325.4425.742,211,65725.74
8/21/202625.9726.2425.6325.773,311,84625.77
8/20/202625.2926.1125.0325.984,565,83525.98
8/19/202625.3426.2825.3425.863,148,45425.56
8/18/202625.5625.5725.0725.154,311,48224.86
8/17/202625.0625.5625.0325.454,258,83725.15
8/14/202625.2025.6325.0925.422,624,27125.13
8/13/202624.8925.2024.5125.202,043,81724.91
8/12/202624.5024.7724.1524.712,948,75424.42
8/11/202624.5725.1324.4724.702,930,92724.41
8/10/202624.4924.8024.2924.574,015,54824.29
8/07/202624.2424.9824.2424.863,381,01324.57
8/06/202624.1524.5923.7824.474,455,03124.19
8/05/202624.2924.5223.9424.112,852,11823.83
8/04/202623.4224.5123.3524.494,859,43024.21
8/03/202622.7723.6122.7723.355,178,90323.08
7/31/202622.7223.1422.0022.455,269,40422.19
7/30/202622.6722.9721.1722.609,798,08422.34
7/29/202626.6026.8026.0926.392,726,53126.08
7/28/202626.7527.2826.5326.562,045,85026.25
7/27/202626.0126.4225.9726.253,108,20025.95
7/24/202625.1025.9224.9525.821,949,67025.52
7/23/202624.9925.2024.6524.823,868,90624.53
7/22/202625.2325.5425.1125.191,933,09924.90
7/21/202624.8625.0924.5424.922,204,44424.63
7/20/202625.4225.4724.7325.042,604,29424.75
7/17/202626.0626.5425.0325.382,850,70225.09
7/16/202624.9226.0724.9226.013,169,24525.71
7/15/202624.8625.5724.8524.923,052,91024.63
7/14/202625.4325.6924.6924.862,224,30124.57
7/13/202625.6026.3925.3825.412,812,27825.12
7/10/202625.6725.8825.3725.381,781,47625.09
7/09/202625.1425.7124.9325.392,280,94625.10
7/08/202626.1226.2925.0525.142,445,30324.85
7/07/202625.9426.3625.9126.212,813,27425.91
7/06/202626.2426.5025.6325.992,277,36525.69
7/02/202626.2626.6425.8826.552,744,42026.24
7/01/202626.3826.7226.1426.151,887,34925.85
6/30/202626.1426.4825.9626.332,781,24326.02
6/29/202626.9326.9525.8326.122,858,40325.82
6/26/202626.5827.0826.5027.033,409,40626.72
6/25/202626.2927.0826.2926.752,758,76126.44
6/24/202625.8526.4125.8026.232,364,35125.93
6/23/202625.1925.8125.1625.732,404,52925.43
6/22/202625.6325.6425.0225.413,518,59725.12
6/18/202624.9426.3124.9425.805,366,94525.50
6/17/202626.1526.3524.8525.023,129,75424.73
6/16/202626.1326.5526.1026.231,982,11225.93
6/15/202626.5526.9926.0726.142,508,34425.84
6/12/202626.0426.4125.8226.201,822,29625.90
6/11/202625.4725.9925.2325.982,725,69425.68
6/10/202625.3525.8025.0225.473,135,52425.17
6/09/202625.2426.1625.1625.364,715,04525.07
6/08/202625.0025.4024.7225.063,223,32224.77
6/05/202625.2625.4324.9525.222,101,20024.93
6/04/202625.8026.0325.0625.262,147,58624.97
6/03/202625.4925.8425.3225.532,009,45025.23
6/02/202626.2126.2725.6425.652,296,14625.35
6/01/202626.8026.8525.9826.072,403,41625.77