LKQ Corporation LKQ
19.47 USD -0.24 (-1.22%)
Regular-session close
19.43 -0.04 -0.19%
After hours · Nov 13, 5:12 PM ET
19.38 Day range 20.03
17.10 52-week range 34.80
- YTD
- -35.53%
- 1 year
- -37.89%
LKQ price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 19.76 | 20.03 | 19.38 | 19.47 | -0.24 | -1.22% | 2,335,887 |
| Nov 12, 2026 | 20.36 | 20.36 | 19.70 | 19.71 | -0.28 | -1.40% | 2,309,600 |
| Nov 11, 2026 | 19.94 | 20.08 | 19.57 | 19.99 | -0.20 | -0.99% | 2,446,400 |
| Nov 10, 2026 | 20.16 | 20.45 | 20.07 | 20.19 | -0.22 | -1.08% | 2,473,500 |
| Nov 9, 2026 | 20.05 | 20.70 | 20.05 | 20.41 | +0.36 | +1.80% | 5,024,100 |
| Nov 6, 2026 | 20.02 | 20.56 | 19.76 | 20.05 | -0.49 | -2.39% | 5,314,000 |
| Nov 5, 2026 | 21.18 | 21.18 | 20.00 | 20.54 | -0.40 | -1.91% | 4,529,100 |
| Nov 4, 2026 | 20.22 | 21.16 | 20.21 | 20.94 | +1.68 | +8.72% | 6,079,400 |
| Nov 3, 2026 | 19.90 | 19.99 | 18.94 | 19.26 | -0.67 | -3.36% | 5,879,400 |
| Nov 2, 2026 | 18.59 | 20.00 | 18.59 | 19.93 | +1.37 | +7.38% | 8,124,700 |
| Oct 30, 2026 | 18.18 | 18.75 | 17.99 | 18.56 | +0.46 | +2.54% | 7,479,400 |
| Oct 29, 2026 | 17.92 | 18.13 | 17.55 | 18.10 | +0.91 | +5.29% | 8,389,300 |
| Oct 28, 2026 | 17.04 | 17.29 | 16.85 | 17.19 | +0.09 | +0.53% | 6,173,700 |
| Oct 27, 2026 | 17.24 | 17.55 | 16.91 | 17.10 | -0.15 | -0.87% | 8,661,100 |
| Oct 26, 2026 | 17.68 | 17.85 | 16.96 | 17.25 | -0.17 | -0.98% | 12,765,500 |
| Oct 23, 2026 | 18.16 | 18.29 | 17.21 | 17.42 | -5.05 | -22.47% | 23,397,400 |
| Oct 22, 2026 | 21.37 | 22.60 | 21.30 | 22.47 | +1.09 | +5.10% | 5,309,000 |
| Oct 21, 2026 | 21.45 | 21.81 | 21.32 | 21.38 | -0.15 | -0.70% | 3,536,400 |
| Oct 20, 2026 | 21.53 | 21.99 | 21.42 | 21.53 | +0.01 | +0.05% | 3,241,600 |
| Oct 19, 2026 | 22.25 | 22.25 | 21.33 | 21.52 | -0.71 | -3.19% | 3,980,300 |
| Oct 16, 2026 | 22.56 | 22.75 | 22.20 | 22.23 | -0.13 | -0.58% | 4,139,000 |
| Oct 15, 2026 | 22.13 | 22.82 | 22.13 | 22.36 | +0.54 | +2.47% | 3,772,500 |
| Oct 14, 2026 | 21.99 | 22.13 | 21.70 | 21.82 | -0.36 | -1.62% | 2,906,700 |
| Oct 13, 2026 | 22.24 | 22.60 | 21.90 | 22.18 | +0.08 | +0.36% | 2,932,300 |
| Oct 12, 2026 | 21.88 | 22.25 | 21.57 | 22.10 | +0.26 | +1.19% | 2,740,700 |
| Oct 9, 2026 | 22.13 | 22.18 | 21.61 | 21.84 | -0.17 | -0.77% | 2,465,700 |
| Oct 8, 2026 | 21.74 | 22.05 | 21.24 | 22.01 | -0.02 | -0.09% | 4,753,000 |
| Oct 7, 2026 | 22.31 | 22.43 | 21.97 | 22.03 | -0.36 | -1.61% | 2,548,600 |
| Oct 6, 2026 | 22.40 | 22.76 | 22.32 | 22.39 | -0.01 | -0.04% | 3,216,100 |
| Oct 5, 2026 | 22.62 | 22.87 | 22.29 | 22.40 | -0.40 | -1.75% | 2,664,000 |
| Oct 2, 2026 | 22.85 | 23.14 | 22.69 | 22.80 | +0.02 | +0.09% | 2,285,900 |
| Oct 1, 2026 | 22.93 | 22.93 | 22.37 | 22.78 | -0.05 | -0.22% | 2,381,500 |
| Sep 30, 2026 | 23.26 | 23.30 | 22.80 | 22.83 | -0.28 | -1.21% | 2,196,200 |
| Sep 29, 2026 | 23.24 | 23.34 | 22.92 | 23.11 | -0.11 | -0.47% | 3,390,600 |
| Sep 28, 2026 | 23.04 | 23.33 | 22.86 | 23.22 | -0.07 | -0.30% | 3,284,000 |
| Sep 25, 2026 | 23.00 | 23.48 | 22.43 | 23.29 | +0.29 | +1.26% | 3,458,200 |
| Sep 24, 2026 | 23.58 | 23.77 | 22.94 | 23.00 | -0.43 | -1.84% | 2,340,200 |
| Sep 23, 2026 | 23.61 | 23.72 | 23.34 | 23.43 | -0.16 | -0.68% | 2,396,300 |
| Sep 22, 2026 | 23.54 | 23.84 | 23.32 | 23.59 | +0.39 | +1.68% | 3,235,800 |
| Sep 21, 2026 | 23.42 | 23.49 | 23.04 | 23.20 | -0.10 | -0.43% | 2,771,200 |
| Sep 18, 2026 | 23.67 | 23.71 | 23.22 | 23.30 | -0.53 | -2.22% | 5,977,500 |
| Sep 17, 2026 | 23.29 | 23.93 | 22.95 | 23.83 | +0.83 | +3.61% | 4,616,800 |
| Sep 16, 2026 | 23.40 | 23.68 | 22.98 | 23.00 | -0.40 | -1.71% | 3,356,400 |
| Sep 15, 2026 | 23.87 | 24.10 | 23.35 | 23.40 | -0.35 | -1.47% | 3,910,300 |
| Sep 14, 2026 | 24.09 | 24.27 | 23.72 | 23.75 | -0.36 | -1.49% | 4,579,100 |
| Sep 11, 2026 | 24.01 | 24.40 | 23.54 | 24.11 | +0.48 | +2.03% | 3,113,200 |
| Sep 10, 2026 | 24.20 | 24.32 | 23.59 | 23.63 | -0.56 | -2.32% | 2,930,700 |
| Sep 9, 2026 | 24.92 | 24.92 | 24.15 | 24.19 | -0.71 | -2.85% | 3,543,200 |
| Sep 8, 2026 | 25.45 | 25.52 | 24.59 | 24.90 | -0.64 | -2.51% | 3,337,800 |
| Sep 4, 2026 | 25.06 | 25.72 | 25.06 | 25.54 | +0.29 | +1.15% | 2,296,600 |
| Sep 3, 2026 | 24.73 | 25.30 | 24.45 | 25.25 | +0.52 | +2.10% | 2,216,800 |
| Sep 2, 2026 | 24.71 | 25.27 | 24.64 | 24.73 | +0.02 | +0.08% | 2,120,000 |
| Sep 1, 2026 | 24.95 | 25.14 | 24.46 | 24.71 | -0.39 | -1.55% | 2,782,000 |
| Aug 31, 2026 | 25.33 | 25.45 | 24.93 | 25.10 | -0.43 | -1.68% | 4,618,400 |
| Aug 28, 2026 | 25.50 | 25.74 | 25.01 | 25.53 | +0.17 | +0.67% | 3,178,200 |
| Aug 27, 2026 | 25.50 | 26.15 | 25.25 | 25.36 | -0.39 | -1.51% | 3,105,200 |
| Aug 26, 2026 | 25.34 | 25.78 | 25.21 | 25.75 | +0.38 | +1.50% | 2,957,000 |
| Aug 25, 2026 | 25.67 | 25.79 | 25.34 | 25.37 | -0.37 | -1.44% | 1,897,800 |
| Aug 24, 2026 | 25.76 | 25.83 | 25.44 | 25.74 | -0.03 | -0.12% | 2,209,700 |
| Aug 21, 2026 | 25.97 | 26.24 | 25.63 | 25.77 | -0.21 | -0.81% | 3,311,700 |
| Aug 20, 2026 | 25.29 | 26.11 | 25.03 | 25.98 | +0.12 | +0.46% | 4,565,800 |
| Aug 19, 2026 | 25.34 | 26.28 | 25.34 | 25.86 | +0.71 | +2.82% | 3,148,200 |
| Aug 18, 2026 | 25.56 | 25.58 | 25.07 | 25.15 | -0.30 | -1.18% | 4,311,500 |
| Aug 17, 2026 | 25.06 | 25.56 | 25.03 | 25.45 | +0.03 | +0.12% | 4,258,800 |
| Aug 14, 2026 | 25.20 | 25.63 | 25.09 | 25.42 | +0.22 | +0.87% | 2,624,300 |
65 days, newest first. Daily bars as drawn on the LKQ chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.