Dark

LKQ
LKQ Corporation
stock NASDAQ

At Close

Apr 9, 2026 3:59:56 PM EDT

30.05USD+1.830%(+0.54)2,234,891

0.00Bid 0.00Ask 0.00Spread

Pre-market

Apr 6, 2026 8:58:30 AM EDT

28.18USD-4.507%(-1.33)0

After-hours

Apr 9, 2026 4:00:30 PM EDT

30.05USD0.000%(0.00)11,623

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-04-09	29.3600	30.210000	29.1850	30.0500	+1.830%	2,234,891	0.000%
2026-04-08	29.7700	29.980000	29.3750	29.5100	+2.430%	2,077,456	+1.830%
2026-04-07	28.8400	29.005000	28.5501	28.8100	-0.587%	2,378,358	+4.304%
2026-04-06	28.1900	29.000000	28.1300	28.9800	+2.802%	2,170,958	+3.692%
2026-04-02	29.0400	29.400000	28.1300	28.1900	-3.821%	4,321,246	+6.598%
2026-04-01	29.4800	29.580000	29.1001	29.3100	-0.204%	1,705,878	+2.525%
2026-03-31	29.1000	29.640000	28.7300	29.3700	+1.661%	1,869,187	+2.315%
2026-03-30	29.4100	29.415000	28.7400	28.8900	-0.994%	1,974,285	+4.015%
2026-03-27	29.6500	29.685000	28.8900	29.1800	-1.585%	1,697,416	+2.981%
2026-03-26	29.4500	29.992500	29.3000	29.6500	+0.543%	2,233,305	+1.349%
2026-03-25	29.4500	29.774300	28.8900	29.4900	+1.062%	1,931,100	+1.899%
2026-03-24	28.6200	29.410000	28.4625	29.1800	+1.355%	2,780,274	+2.981%
2026-03-23	28.7100	29.320000	28.4900	28.7900	+1.875%	2,693,021	+4.377%
2026-03-20	28.5100	28.670000	27.9100	28.2600	-1.050%	12,968,563	+6.334%
2026-03-19	28.4000	28.600000	27.6400	28.5600	-0.244%	2,994,694	+5.217%
2026-03-18	29.1200	29.305000	28.6100	28.6300	-2.453%	2,700,990	+4.960%
2026-03-17	28.8900	29.590000	28.8524	29.3500	+2.194%	3,108,499	+2.385%
2026-03-16	29.3700	29.630000	28.6300	28.7200	-2.113%	2,520,147	+4.631%
2026-03-13	29.7700	29.770000	29.0300	29.3400	-1.378%	2,823,449	+2.420%
2026-03-12	30.3900	30.530000	29.6800	29.7500	-3.877%	2,692,833	+1.008%
2026-03-11	30.7500	31.060000	30.5200	30.9500	+0.979%	2,684,766	-2.908%
2026-03-10	31.1500	31.300000	30.6050	30.6500	-2.202%	3,295,663	-1.958%
2026-03-09	31.0400	31.390000	30.3500	31.3400	-0.413%	1,748,849	-4.116%
2026-03-06	31.2100	31.540000	30.5700	31.4700	+0.032%	1,518,496	-4.512%
2026-03-05	32.0000	32.470000	31.3800	31.4600	-1.902%	2,621,927	-4.482%
2026-03-04	32.2500	32.270000	31.4052	32.0700	-0.466%	1,824,151	-6.299%
2026-03-03	31.9500	32.330000	31.5300	32.2200	-1.708%	1,378,929	-6.735%
2026-03-02	32.6600	32.830000	32.1700	32.7800	-0.997%	1,273,150	-8.328%
2026-02-27	32.4800	33.475000	32.3200	33.1100	+1.471%	2,147,724	-9.242%
2026-02-26	32.8500	33.000000	32.2450	32.6300	-0.214%	1,676,469	-7.907%
2026-02-25	33.6600	33.900000	31.9586	32.7000	-2.475%	2,031,535	-8.104%
2026-02-24	33.4000	34.060000	33.2000	33.5300	+0.721%	1,569,937	-10.379%
2026-02-23	33.7600	34.290000	32.8200	33.2900	-2.375%	2,062,431	-9.733%
2026-02-20	33.2100	34.160000	32.4850	34.1000	+1.730%	3,051,901	-11.877%
2026-02-19	32.9900	33.880000	32.3000	33.5200	+0.903%	4,362,892	-10.352%
2026-02-18	32.4800	33.270000	32.2200	33.2200	+2.184%	2,758,687	-9.542%
2026-02-17	33.9800	34.190000	32.2250	32.5100	-4.663%	3,107,454	-7.567%
2026-02-13	34.2300	34.420000	33.8300	34.1000	+0.176%	1,775,679	-11.877%
2026-02-12	34.7600	35.220000	33.9200	34.0400	-2.184%	2,104,191	-11.722%
2026-02-11	34.6100	35.085000	34.5000	34.8000	+0.578%	1,870,010	-13.649%
2026-02-10	33.8100	34.840000	33.0000	34.6000	+1.229%	1,459,734	-13.150%
2026-02-09	34.3800	34.670000	33.9500	34.1800	-1.157%	1,571,748	-12.083%
2026-02-06	34.1300	34.680000	33.9600	34.5800	+0.670%	2,334,640	-13.100%
2026-02-05	34.3600	34.660000	33.5750	34.3500	-0.058%	2,367,338	-12.518%
2026-02-04	33.2600	34.510000	33.2600	34.3700	+4.183%	3,580,436	-12.569%
2026-02-03	32.4600	33.670000	32.4300	32.9900	+1.445%	1,955,536	-8.912%
2026-02-02	32.7800	33.135000	32.2700	32.5200	-1.005%	2,635,428	-7.595%
2026-01-30	32.3700	33.135000	32.2200	32.8500	+0.705%	2,881,337	-8.524%
2026-01-29	32.7700	33.380000	32.4000	32.6200	+0.154%	2,410,951	-7.879%
2026-01-28	33.3500	33.502500	32.5110	32.5700	-2.192%	2,916,434	-7.737%
2026-01-27	33.5900	33.665000	33.1300	33.3000	-1.392%	2,872,891	-9.760%
2026-01-26	37.1300	37.130000	33.7225	33.7700	-0.779%	6,046,281	-11.016%
2026-01-23	34.1400	34.240000	33.7400	34.0350	-0.249%	1,824,172	-11.709%
2026-01-22	33.9400	34.250000	33.8800	34.1200	+0.977%	2,128,330	-11.928%
2026-01-21	32.7600	33.850000	32.7150	33.7900	+3.333%	2,444,355	-11.068%
2026-01-20	32.9800	33.230000	32.5700	32.7000	-2.417%	2,476,753	-8.104%
2026-01-16	33.7000	33.850000	33.1500	33.5100	-1.238%	2,796,846	-10.325%
2026-01-15	33.4100	34.070000	33.1800	33.9300	+1.984%	2,748,855	-11.435%
2026-01-14	33.3000	33.870000	32.9486	33.2700	-0.150%	3,453,291	-9.678%
2026-01-13	33.2100	33.770000	33.1900	33.3200	+0.361%	3,294,007	-9.814%
2026-01-12	33.2000	33.400000	32.9000	33.2000	-0.599%	3,451,205	-9.488%
2026-01-09	33.2800	33.500000	32.5900	33.4000	+1.212%	3,601,820	-10.030%
2026-01-08	31.0300	33.010000	31.0300	33.0000	+5.735%	3,711,891	-8.939%
2026-01-07	31.5600	31.750000	30.9600	31.2100	-0.984%	2,227,109	-3.717%
2026-01-06	31.1450	31.590000	30.9690	31.5200	+1.546%	2,601,986	-4.664%
2026-01-05	29.9600	31.450000	29.9600	31.0400	+3.363%	4,338,791	-3.189%
2026-01-02	30.2400	30.260000	29.6700	30.0300	-0.563%	2,450,386	+0.067%
2025-12-31	30.7300	30.730000	30.0700	30.2000	-1.980%	1,946,077	-0.497%
2025-12-30	30.4600	30.820000	30.3966	30.8100	+0.851%	2,297,294	-2.467%
2025-12-29	30.5400	30.665000	30.2600	30.5500	-0.196%	2,687,388	-1.637%
2025-12-26	30.3500	30.775000	30.1706	30.6100	+1.157%	1,627,392	-1.829%
2025-12-24	30.1700	30.475000	30.0000	30.2600	+0.900%	3,352,028	-0.694%
2025-12-23	30.2300	30.369200	29.4500	29.9900	-0.778%	3,317,585	+0.200%
2025-12-22	29.9400	30.830000	29.6200	30.2250	+1.631%	4,553,472	-0.579%
2025-12-19	29.7500	30.160000	29.4000	29.7400	+0.135%	61,632,843	+1.042%
2025-12-18	30.1600	30.510000	29.6400	29.7000	-1.493%	4,750,315	+1.178%
2025-12-17	29.8800	30.180000	29.5050	30.1500	+0.769%	4,051,723	-0.332%
2025-12-16	30.5300	30.530000	29.7650	29.9200	-1.966%	2,872,965	+0.434%
2025-12-15	31.1400	31.140000	30.3901	30.5200	-1.517%	3,788,684	-1.540%
2025-12-12	31.2000	31.489900	30.7600	30.9900	-0.161%	3,884,263	-3.033%
2025-12-11	30.5400	31.210000	30.4800	31.0400	+2.781%	3,899,202	-3.189%
2025-12-10	28.5300	30.420000	28.4250	30.2000	+7.206%	4,092,073	-0.497%
2025-12-09	28.7200	28.930000	28.1250	28.1700	-2.425%	4,977,124	+6.674%
2025-12-08	29.6400	29.775000	28.6850	28.8700	-1.969%	4,976,689	+4.087%
2025-12-05	28.8900	29.540000	28.8500	29.4500	+2.009%	2,616,714	+2.037%
2025-12-04	29.2500	29.460000	28.6000	28.8700	-1.602%	3,026,219	+4.087%
2025-12-03	29.3300	29.940000	29.2350	29.3400	+0.548%	2,758,557	+2.420%
2025-12-02	29.5000	29.515000	28.6505	29.1800	-0.984%	2,899,230	+2.981%
2025-12-01	29.5400	29.850000	29.3950	29.4700	-0.741%	2,082,347	+1.968%
2025-11-28	29.5300	29.900000	29.3500	29.6900	+0.372%	1,334,534	+1.213%
2025-11-26	29.6400	29.855000	29.5500	29.5800	-0.571%	2,397,346	+1.589%
2025-11-25	29.3400	29.930000	29.3400	29.7500	+2.058%	2,617,927	+1.008%
2025-11-24	29.5500	29.550000	28.8700	29.1500	-1.387%	3,668,866	+3.087%
2025-11-21	28.9300	29.910000	28.7300	29.5600	+2.782%	2,588,934	+1.658%
2025-11-20	29.1600	29.600000	28.7100	28.7600	-2.838%	2,574,626	+4.485%
2025-11-19	30.0300	30.070000	29.4000	29.6000	-1.235%	2,585,221	+1.520%
2025-11-18	29.8850	30.141600	29.5910	29.9700	+0.268%	3,143,908	+0.267%
2025-11-17	30.5900	30.650000	29.8800	29.8900	-2.160%	2,104,884	+0.535%
2025-11-14	31.2600	31.260000	30.4300	30.5500	-2.552%	2,377,374	-1.637%
2025-11-13	31.0300	31.940000	30.9500	31.3500	+0.934%	4,048,261	-4.147%
2025-11-12	31.0800	31.300000	30.7500	31.0600	+0.064%	3,783,319	-3.252%
2025-11-11	31.1100	31.300000	30.6000	31.0400	+0.258%	2,747,311	-3.189%
2025-11-10	30.4000	30.990000	30.3800	30.9600	+1.943%	4,021,025	-2.939%
2025-11-07	30.0000	30.405000	29.7645	30.3700	+1.166%	2,575,280	-1.054%
2025-11-06	30.8200	30.990000	29.9250	30.0200	-2.659%	2,418,914	+0.100%
2025-11-05	30.4800	30.880000	30.0800	30.8400	+1.447%	2,319,722	-2.562%
2025-11-04	30.3200	30.480000	30.0600	30.4000	-0.082%	2,694,264	-1.151%
2025-11-03	31.5900	31.870000	30.3050	30.4250	-4.803%	3,763,991	-1.233%
2025-10-31	30.9900	32.080000	30.6000	31.9600	+2.567%	6,896,372	-5.976%
2025-10-30	31.5500	32.530000	30.4400	31.1600	+3.728%	5,715,000	-3.562%
2025-10-29	30.7700	30.880000	30.0200	30.0400	-2.972%	4,170,904	+0.033%
2025-10-28	31.3300	31.375000	30.8900	30.9600	-1.652%	3,753,024	-2.939%
2025-10-27	30.8700	31.500000	30.8300	31.4800	+2.241%	3,110,747	-4.543%
2025-10-24	30.7500	30.912000	30.6000	30.7900	+0.555%	2,433,248	-2.403%
2025-10-23	30.3800	30.655000	30.0300	30.6200	+0.890%	2,198,262	-1.862%
2025-10-22	30.5400	30.885000	30.3300	30.3500	-0.752%	2,044,639	-0.988%
2025-10-21	30.1200	30.810000	30.0000	30.5800	+1.561%	1,963,933	-1.733%
2025-10-20	30.1150	30.380000	29.7100	30.1100	+0.233%	2,838,304	-0.199%
2025-10-17	29.8800	30.250000	29.7500	30.0400	+0.738%	1,783,747	+0.033%
2025-10-16	29.8000	30.020000	29.4700	29.8200	+0.252%	2,531,032	+0.771%
2025-10-15	29.7200	30.150000	29.6407	29.7450	-0.285%	1,659,396	+1.025%
2025-10-14	28.7800	29.885000	28.7600	29.8300	+2.333%	1,956,856	+0.738%
2025-10-13	28.8100	29.200000	28.4150	29.1500	+1.639%	2,182,364	+3.087%
2025-10-10	29.4100	29.715000	28.6500	28.6800	-2.149%	2,260,208	+4.777%
2025-10-09	29.7300	29.730000	29.2300	29.3100	-1.313%	3,302,519	+2.525%
2025-10-08	29.9700	30.175000	29.6200	29.7000	-0.901%	1,449,925	+1.178%
2025-10-07	30.8000	30.860000	29.9000	29.9700	-2.441%	2,268,365	+0.267%
2025-10-06	31.2200	31.220000	30.6450	30.7200	-2.041%	2,086,445	-2.181%
2025-10-03	31.2850	31.735000	31.2800	31.3600	+0.160%	2,060,812	-4.177%
2025-10-02	31.1500	31.485000	30.9500	31.3100	+0.578%	2,281,170	-4.024%
2025-10-01	30.6600	31.220000	30.5700	31.1300	+1.932%	2,524,782	-3.469%
2025-09-30	30.3800	30.560000	30.1450	30.5400	+0.394%	3,393,016	-1.604%
2025-09-29	30.4300	30.510000	29.9400	30.4200	+0.396%	2,894,655	-1.216%
2025-09-26	30.1100	30.405000	29.9850	30.3000	+1.067%	2,401,742	-0.825%
2025-09-25	30.2600	30.270000	29.7700	29.9800	-1.349%	2,329,386	+0.233%
2025-09-24	30.3000	30.705000	30.2600	30.3900	0.000%	2,153,547	-1.119%
2025-09-23	30.3400	30.580000	30.1800	30.3900	+0.231%	2,234,509	-1.119%
2025-09-22	30.6000	30.600000	30.1550	30.3200	-1.173%	2,335,216	-0.891%
2025-09-19	31.3000	31.300000	30.5600	30.6800	-1.446%	6,662,475	-2.053%
2025-09-18	31.0200	31.390000	30.8500	31.1300	+0.064%	2,247,253	-3.469%
2025-09-17	31.6300	32.005000	31.0650	31.1100	-1.301%	2,442,399	-3.407%
2025-09-16	31.6700	32.070000	31.4000	31.5200	-0.095%	2,581,874	-4.664%
2025-09-15	32.4500	32.450000	31.5300	31.5500	-2.322%	2,776,533	-4.754%
2025-09-12	32.6600	32.738000	32.2800	32.3000	-1.883%	1,721,690	-6.966%
2025-09-11	32.2000	32.970000	32.1300	32.9200	+2.586%	2,359,291	-8.718%
2025-09-10	32.0500	32.370000	31.8600	32.0900	-0.681%	2,513,572	-6.357%
2025-09-09	32.2300	32.690000	32.1200	32.3100	-0.920%	4,801,452	-6.995%
2025-09-08	32.3500	32.640000	31.7300	32.6100	+0.710%	2,567,146	-7.850%
2025-09-05	32.3600	32.860000	32.0850	32.3800	+0.248%	1,764,200	-7.196%
2025-09-04	32.0300	32.320000	31.7500	32.3000	+1.001%	2,662,237	-6.966%
2025-09-03	31.7400	32.115000	31.6000	31.9800	+0.063%	3,473,330	-6.035%
2025-09-02	32.3800	32.530000	31.9450	31.9600	-2.023%	4,898,610	-5.976%
2025-08-29	32.2800	32.730000	32.2000	32.6200	+1.147%	3,308,176	-7.879%
2025-08-28	32.1650	32.320000	31.8800	32.2500	+0.530%	3,251,970	-6.822%
2025-08-27	31.5000	32.290000	31.4100	32.0800	+1.938%	4,718,382	-6.328%
2025-08-26	31.6000	31.780000	31.2900	31.4700	-0.726%	26,555,597	-4.512%
2025-08-25	31.6800	31.960000	31.3500	31.7000	-0.440%	2,696,358	-5.205%
2025-08-22	30.8500	31.840000	30.7400	31.8400	+4.086%	2,271,159	-5.622%
2025-08-21	30.3400	30.730000	30.2500	30.5900	-0.098%	2,252,021	-1.765%
2025-08-20	31.2900	31.530000	30.5900	30.6200	-2.047%	2,957,235	-1.862%
2025-08-19	30.9900	31.640000	30.9100	31.2600	+1.362%	3,053,249	-3.871%
2025-08-18	30.9700	31.110000	30.3800	30.8400	-0.420%	3,039,876	-2.562%
2025-08-15	31.6800	31.905000	30.8650	30.9700	-1.869%	2,746,268	-2.971%
2025-08-14	31.0950	31.690000	30.8400	31.5600	-0.473%	3,282,407	-4.785%
2025-08-13	30.1800	31.835000	30.1200	31.7100	+5.279%	4,304,815	-5.235%
2025-08-12	29.4200	30.285000	29.3500	30.1200	+3.010%	2,335,321	-0.232%
2025-08-11	29.5300	29.950000	29.1600	29.2400	-0.747%	3,666,529	+2.770%
2025-08-08	29.7000	29.940000	28.9200	29.4600	-0.975%	4,160,339	+2.003%
2025-08-07	30.0300	30.160000	29.3500	29.7500	-0.635%	2,920,090	+1.008%
2025-08-06	29.9450	30.170000	29.7800	29.9400	-0.067%	2,509,188	+0.367%
2025-08-05	29.6300	30.000000	29.4300	29.9600	+1.491%	3,554,646	+0.300%
2025-08-04	29.5500	29.780000	29.4400	29.5200	-0.405%	2,932,260	+1.795%
2025-08-01	29.4400	29.830000	29.0200	29.6400	+0.577%	3,601,724	+1.383%
2025-07-31	29.6900	30.080000	29.4300	29.4700	-2.158%	4,133,277	+1.968%
2025-07-30	30.7350	30.735000	29.9050	30.1200	-1.149%	2,972,992	-0.232%
2025-07-29	31.3900	31.430000	30.4600	30.4700	-3.239%	4,505,138	-1.378%
2025-07-28	32.1300	32.270000	31.2400	31.4900	-2.114%	4,078,312	-4.573%
2025-07-25	31.8300	32.310000	31.7250	32.1700	+1.387%	5,796,327	-6.590%
2025-07-24	33.3400	33.515000	30.0600	31.7300	-17.819%	18,292,996	-5.295%
2025-07-23	38.8300	38.905000	38.4300	38.6100	+0.338%	2,406,891	-22.170%
2025-07-22	37.3200	38.560000	37.3200	38.4800	+3.692%	2,350,424	-21.907%
2025-07-21	37.0900	37.585000	36.9500	37.1100	-0.027%	2,138,829	-19.025%
2025-07-18	37.6800	37.850000	37.0100	37.1200	-0.881%	1,686,375	-19.046%
2025-07-17	37.4200	37.940000	37.1250	37.4500	+0.268%	1,952,233	-19.760%
2025-07-16	37.5600	37.700000	36.9600	37.3500	-0.373%	1,516,864	-19.545%
2025-07-15	38.4800	38.570000	37.4750	37.4900	-2.319%	1,765,304	-19.845%
2025-07-14	38.4000	38.700000	37.8600	38.3800	-0.570%	1,712,154	-21.704%
2025-07-11	38.9000	38.925000	38.4700	38.6000	-1.556%	2,159,474	-22.150%
2025-07-10	38.9000	39.770000	38.7700	39.2100	+0.927%	1,539,729	-23.361%
2025-07-09	38.6700	38.910000	38.2800	38.8500	+0.648%	1,700,547	-22.651%
2025-07-08	38.2600	38.750000	37.8700	38.6000	+0.915%	1,486,819	-22.150%
2025-07-07	38.6500	39.105000	38.1100	38.2500	-1.112%	1,745,659	-21.438%
2025-07-03	38.5900	38.915000	38.4350	38.6800	+0.285%	1,123,669	-22.311%
2025-07-02	38.0700	38.720000	37.8300	38.5700	+1.607%	2,247,078	-22.090%
2025-07-01	36.8800	38.490000	36.8300	37.9600	+2.567%	1,954,440	-20.838%
2025-06-30	37.1200	37.198000	36.7702	37.0100	-0.296%	1,624,618	-18.806%
2025-06-27	37.1700	37.560000	36.9300	37.1200	+0.135%	3,092,356	-19.046%
2025-06-26	36.9400	37.310000	36.6800	37.0700	+0.352%	1,743,542	-18.937%
2025-06-25	37.5100	37.585000	36.9250	36.9400	-1.886%	3,286,024	-18.652%
2025-06-24	37.5400	37.785000	37.2100	37.6500	+0.776%	2,191,525	-20.186%
2025-06-23	37.1000	37.380000	36.6600	37.3600	+0.619%	1,803,346	-19.566%
2025-06-20	37.1300	37.320000	36.8800	37.1300	+0.733%	4,109,129	-19.068%
2025-06-18	37.2600	37.620000	36.8250	36.8600	-0.781%	2,441,125	-18.475%
2025-06-17	38.0100	38.010000	37.0950	37.1500	-2.340%	1,720,056	-19.112%
2025-06-16	38.4100	38.690000	38.0100	38.0400	-0.210%	1,588,874	-21.004%
2025-06-13	38.7000	38.760000	38.0200	38.1200	-2.357%	1,336,961	-21.170%
2025-06-12	39.2200	39.220000	38.7350	39.0400	-0.863%	1,355,398	-23.028%
2025-06-11	39.8600	39.990000	39.3100	39.3800	-0.956%	1,571,124	-23.692%
2025-06-10	39.3200	39.900000	39.2600	39.7600	+1.222%	1,867,627	-24.422%
2025-06-09	39.3200	39.500000	38.9200	39.2800	+0.486%	1,478,392	-23.498%
2025-06-06	39.2500	39.560000	38.9250	39.0900	+0.308%	1,354,839	-23.126%
2025-06-05	39.8800	39.940000	38.3300	38.9700	-2.380%	3,107,005	-22.889%
2025-06-04	40.3500	40.535000	39.9100	39.9200	-1.115%	2,148,739	-24.724%
2025-06-03	39.9700	40.470000	39.6300	40.3700	+0.648%	1,356,899	-25.564%
2025-06-02	40.2200	40.220000	39.5200	40.1100	-0.890%	1,472,025	-25.081%
2025-05-30	40.1300	40.850000	39.8950	40.4700	+0.472%	5,871,316	-25.747%
2025-05-29	40.3100	40.606300	39.8400	40.2800	+0.124%	1,171,547	-25.397%
2025-05-28	40.8600	40.940000	40.2100	40.2300	-1.494%	1,510,508	-25.304%
2025-05-27	40.6000	40.840000	40.1400	40.8400	+1.617%	2,001,449	-26.420%
2025-05-23	39.8800	40.375000	39.6200	40.1900	-0.790%	1,812,421	-25.230%
2025-05-22	40.3500	40.700000	40.0600	40.5100	+0.322%	2,012,013	-25.821%
2025-05-21	41.0700	41.190000	40.2800	40.3800	-2.909%	2,152,122	-25.582%
2025-05-20	42.5100	42.535000	41.5000	41.5900	-1.725%	1,646,269	-27.747%
2025-05-19	42.2200	42.550000	41.9500	42.3200	-0.564%	1,487,988	-28.993%
2025-05-16	42.1600	42.670000	42.1000	42.5600	+1.045%	1,515,047	-29.394%
2025-05-15	41.7700	42.230000	41.5500	42.1200	+0.238%	1,489,005	-28.656%
2025-05-14	41.9400	42.095000	41.4200	42.0200	-0.143%	2,530,809	-28.486%
2025-05-13	42.1650	42.430000	41.9950	42.0800	+0.190%	2,175,827	-28.588%
2025-05-12	41.1700	42.010000	40.8900	42.0000	+4.738%	3,356,478	-28.452%
2025-05-09	39.9000	40.155000	39.8100	40.1000	+0.175%	1,569,115	-25.062%
2025-05-08	39.4900	40.370000	39.4900	40.0300	+1.599%	1,630,887	-24.931%
2025-05-07	39.5000	39.840000	39.1900	39.4000	+0.025%	2,279,611	-23.731%
2025-05-06	39.2600	39.650000	39.0300	39.3900	-0.177%	2,112,333	-23.712%
2025-05-05	39.2500	39.670000	38.9506	39.4600	+0.305%	2,046,446	-23.847%
2025-05-02	38.5900	39.370000	38.3900	39.3400	+3.173%	2,094,103	-23.615%
2025-05-01	38.0600	38.510000	37.8450	38.1300	-0.209%	2,212,510	-21.191%
2025-04-30	37.3900	38.335000	37.1400	38.2100	+1.487%	2,642,000	-21.356%
2025-04-29	37.1400	37.720000	37.1400	37.6500	+1.182%	2,383,426	-20.186%
2025-04-28	37.4800	37.980000	36.7000	37.2100	-0.535%	2,813,095	-19.242%
2025-04-25	37.6000	37.620000	36.2050	37.4100	+0.403%	4,324,392	-19.674%
2025-04-24	40.5000	41.100000	36.8900	37.2600	-11.559%	5,913,206	-19.351%
2025-04-23	42.5200	43.100000	42.0100	42.1300	-0.308%	3,047,824	-28.673%
2025-04-22	41.6700	42.310000	41.5400	42.2600	+2.548%	2,175,307	-28.893%
2025-04-21	41.8100	41.920000	40.8500	41.2100	-1.951%	1,817,695	-27.081%
2025-04-17	41.7000	42.070000	41.1450	42.0300	+1.571%	1,639,467	-28.503%
2025-04-16	41.5300	41.960000	41.1600	41.3800	-0.601%	1,715,151	-27.380%
2025-04-15	42.1200	42.500000	41.5550	41.6300	-1.210%	1,358,779	-27.816%
2025-04-14	42.2400	42.390000	41.7600	42.1400	+0.309%	1,582,843	-28.690%
2025-04-11	41.0100	42.100000	40.7900	42.0100	+2.189%	1,758,375	-28.469%
2025-04-10	41.1500	41.560000	39.9400	41.1100	-1.202%	2,493,961	-26.903%
2025-04-09	38.1300	41.870000	38.0700	41.6100	+7.966%	4,145,828	-27.782%
2025-04-08	40.1300	40.671006	38.3500	38.5400	-2.455%	4,295,277	-22.029%
2025-04-07	40.7100	41.410000	39.1300	39.5100	-4.311%	3,258,060	-23.943%
2025-04-04	41.5700	42.000000	40.6500	41.2900	-2.110%	3,708,609	-27.222%
2025-04-03	43.3800	43.440000	41.5300	42.1800	-2.766%	2,995,259	-28.758%
2025-04-02	42.6000	43.470000	42.4400	43.3800	+0.954%	2,172,630	-30.728%
2025-04-01	42.2000	43.035000	41.9900	42.9700	+1.011%	2,549,702	-30.067%
2025-03-31	41.4300	42.710000	41.2900	42.5400	+2.284%	3,507,142	-29.361%
2025-03-28	41.5800	41.720000	41.0100	41.5900	+0.459%	2,669,245	-27.747%
2025-03-27	40.8900	41.480000	40.3400	41.4000	+1.000%	2,823,415	-27.415%
2025-03-26	40.8600	41.240000	40.6800	40.9900	+0.515%	1,565,389	-26.689%
2025-03-25	41.0200	41.060000	40.2100	40.7800	-0.318%	3,140,875	-26.312%
2025-03-24	40.5500	41.110000	40.3800	40.9100	+1.262%	1,928,424	-26.546%
2025-03-21	40.8500	40.870000	40.1200	40.4000	-1.415%	6,574,309	-25.619%
2025-03-20	41.3900	41.950000	40.9650	40.9800	-1.372%	4,049,905	-26.672%
2025-03-19	42.0200	42.520000	41.3000	41.5500	-1.645%	2,884,767	-27.677%
2025-03-18	42.2600	42.410000	41.7800	42.2450	+0.012%	1,894,264	-28.867%
2025-03-17	41.6900	42.340000	41.6900	42.2400	+1.392%	1,945,236	-28.859%
2025-03-14	41.6700	42.030000	41.3700	41.6600	+0.921%	2,021,777	-27.868%
2025-03-13	42.1900	42.810000	41.2300	41.2800	-2.962%	2,247,321	-27.204%
2025-03-12	42.8900	43.469900	42.2000	42.5400	-1.482%	2,766,886	-29.361%
2025-03-11	44.0100	44.300000	42.8750	43.1800	-1.975%	2,596,226	-30.408%
2025-03-10	43.3800	44.820000	42.6400	44.0500	+1.544%	3,740,544	-31.782%
2025-03-07	42.6900	43.480000	42.5600	43.3800	+1.474%	2,803,030	-30.728%
2025-03-06	41.8400	42.865000	41.6600	42.7500	+1.665%	2,114,378	-29.708%
2025-03-05	42.0800	42.500000	41.9000	42.0500	-0.071%	3,334,877	-28.537%
2025-03-04	41.9000	42.710000	41.5300	42.0800	+0.190%	3,112,631	-28.588%
2025-03-03	42.3700	42.760000	41.7600	42.0000	-0.450%	3,437,195	-28.452%
2025-02-28	41.9800	42.540000	41.6800	42.1900	+0.764%	4,448,961	-28.775%
2025-02-27	41.5600	41.945000	41.2250	41.8700	+0.263%	3,515,597	-28.230%
2025-02-26	41.5200	42.120000	41.3600	41.7600	+0.530%	2,719,779	-28.041%
2025-02-25	41.2500	42.010000	41.2500	41.5400	+0.703%	2,458,289	-27.660%
2025-02-24	40.8800	41.395000	40.5600	41.2500	+1.877%	2,610,939	-27.152%
2025-02-21	42.1700	42.170000	40.3700	40.4900	-3.018%	3,042,836	-25.784%
2025-02-20	40.6200	42.790000	40.3800	41.7500	+5.964%	4,454,039	-28.024%
2025-02-19	39.0500	39.485000	38.7400	39.4000	-0.278%	2,568,385	-23.731%
2025-02-18	39.2700	39.570000	38.6000	39.5100	+1.023%	2,215,191	-23.943%
2025-02-14	38.9900	39.180000	38.7300	39.1100	+1.321%	1,471,790	-23.165%
2025-02-13	38.1300	38.700000	38.0950	38.6000	+1.233%	1,250,718	-22.150%
2025-02-12	37.3800	38.290000	37.2500	38.1300	+1.167%	2,264,956	-21.191%
2025-02-11	36.8000	37.800000	36.8000	37.6900	+0.910%	1,749,766	-20.271%
2025-02-10	37.4500	37.460000	36.9200	37.3500	+0.268%	1,697,410	-19.545%
2025-02-07	37.3400	37.810000	36.9150	37.2500	-0.321%	1,612,135	-19.329%
2025-02-06	37.9300	38.350000	37.2200	37.3700	+1.604%	2,870,011	-19.588%
2025-02-05	37.0100	37.050000	36.6400	36.7800	-0.379%	1,545,731	-18.298%
2025-02-04	36.8000	37.200000	36.7500	36.9200	-0.108%	1,940,633	-18.608%
2025-02-03	36.6200	37.080000	35.7500	36.9600	-1.150%	2,430,003	-18.696%
2025-01-31	37.9200	38.050000	37.2400	37.3900	-2.223%	1,692,480	-19.631%
2025-01-30	38.0000	38.620000	37.7800	38.2400	+1.057%	1,409,268	-21.417%
2025-01-29	38.0000	38.130000	37.5400	37.8400	-0.761%	1,929,551	-20.587%
2025-01-28	38.7200	38.774000	38.1300	38.1300	-1.979%	2,108,489	-21.191%
2025-01-27	38.5400	39.104000	38.3700	38.9000	+1.461%	2,212,017	-22.751%
2025-01-24	38.6800	38.750000	38.1600	38.3400	-0.776%	1,466,138	-21.622%
2025-01-23	39.0600	39.095000	38.4500	38.6400	-0.974%	1,743,096	-22.231%
2025-01-22	39.0600	39.220000	38.4200	39.0200	-0.485%	1,565,352	-22.988%
2025-01-21	38.7100	39.380000	38.6300	39.2100	+1.950%	1,952,783	-23.361%
2025-01-17	38.6200	38.710000	37.7500	38.4600	+0.182%	1,779,968	-21.867%
2025-01-16	37.9000	38.640000	37.5350	38.3900	+1.507%	3,247,311	-21.724%
2025-01-15	37.9000	38.000000	37.5300	37.8200	+1.421%	1,780,526	-20.545%
2025-01-14	36.6800	37.350000	36.5950	37.2900	+2.192%	2,129,419	-19.415%
2025-01-13	36.3400	36.655000	36.1000	36.4900	+0.607%	2,052,320	-17.649%
2025-01-10	36.0100	36.400000	35.9000	36.2700	-0.193%	3,008,427	-17.149%
2025-01-08	36.3800	36.489900	35.5931	36.3400	-0.411%	1,423,747	-17.309%
2025-01-07	36.9000	37.325000	36.4003	36.4900	-0.734%	1,495,925	-17.649%
2025-01-06	36.5900	37.410000	36.5500	36.7600	+0.465%	1,682,333	-18.254%
2025-01-03	36.2300	36.680000	35.5600	36.5900	+0.966%	2,225,241	-17.874%
2025-01-02	36.8100	37.120000	36.0200	36.2400	-1.388%	1,678,813	-17.081%
2024-12-31	36.4300	36.920000	36.3450	36.7500	+1.463%	1,727,289	-18.231%
2024-12-30	36.7400	36.740000	35.8900	36.2200	-1.816%	1,997,917	-17.035%
2024-12-27	36.7100	37.170000	36.6400	36.8900	-0.297%	1,168,531	-18.542%
2024-12-26	36.7400	37.070000	36.5000	37.0000	+0.817%	1,235,365	-18.784%
2024-12-24	36.9300	36.930000	36.6500	36.7000	-0.461%	986,199	-18.120%
2024-12-23	36.7800	37.070000	36.3000	36.8700	-0.027%	1,505,179	-18.497%
2024-12-20	36.2000	37.310000	35.9050	36.8800	+2.444%	5,431,030	-18.520%
2024-12-19	37.1350	37.350000	35.9700	36.0000	-2.676%	2,530,583	-16.528%
2024-12-18	36.6700	37.500000	36.5100	36.9900	+1.038%	3,494,937	-18.762%
2024-12-17	36.8500	37.320000	36.5900	36.6100	-1.374%	2,013,045	-17.919%
2024-12-16	37.7600	38.360000	37.0900	37.1200	-2.264%	2,137,570	-19.046%
2024-12-13	38.2600	38.375500	37.8300	37.9800	-1.016%	1,467,507	-20.879%
2024-12-12	38.6600	38.780000	38.1900	38.3700	-0.622%	1,852,484	-21.684%
2024-12-11	38.7200	38.750000	38.1404	38.6100	-0.207%	3,358,477	-22.170%
2024-12-10	39.5100	39.510000	38.5800	38.6900	-1.827%	1,848,025	-22.331%
2024-12-09	39.1000	40.090000	38.8900	39.4100	+1.337%	1,798,650	-23.750%
2024-12-06	39.9900	40.040000	38.8000	38.8900	-2.090%	3,114,575	-22.731%
2024-12-05	39.2700	39.870000	39.1800	39.7200	+0.608%	3,895,548	-24.345%
2024-12-04	39.2800	39.870000	39.2300	39.4800	+0.152%	1,955,135	-23.886%
2024-12-03	39.1500	39.680000	38.7000	39.4200	+0.356%	2,200,864	-23.770%
2024-12-02	39.2500	39.380000	38.7500	39.2800	-0.025%	1,903,432	-23.498%
2024-11-29	39.2400	39.425000	39.0350	39.2900	+0.409%	1,130,766	-23.517%
2024-11-27	39.0900	39.580000	39.0500	39.1300	+0.333%	1,281,238	-23.205%
2024-11-26	39.4900	39.490000	38.8300	39.0000	-1.911%	1,536,105	-22.949%
2024-11-25	39.0300	40.390000	39.0300	39.7600	+3.273%	3,681,643	-24.422%
2024-11-22	37.9700	38.635000	37.8650	38.5000	+1.637%	1,505,692	-21.948%
2024-11-21	37.4500	37.983900	37.2300	37.8800	+1.501%	1,428,391	-20.671%
2024-11-20	37.4800	37.660000	37.1900	37.3200	-0.745%	1,954,701	-19.480%
2024-11-19	37.6300	37.740000	37.1600	37.6000	-1.209%	2,376,443	-20.080%
2024-11-18	38.1300	38.560000	38.0050	38.0600	-0.366%	1,688,373	-21.046%
2024-11-15	38.8600	39.130000	38.1500	38.2000	-1.266%	1,787,714	-21.335%
2024-11-14	38.6100	38.955000	38.5100	38.6900	-0.077%	2,073,096	-22.331%
2024-11-13	38.2100	38.760000	37.8400	38.7200	+0.860%	1,984,498	-22.392%
2024-11-12	39.1500	39.380000	38.3600	38.3900	-2.464%	1,854,484	-21.724%
2024-11-11	38.5700	39.400000	38.4900	39.3600	+2.580%	2,228,273	-23.653%
2024-11-08	38.2800	38.450000	38.0600	38.3700	-0.026%	1,929,107	-21.684%
2024-11-07	38.0500	38.410000	37.7904	38.3800	+0.629%	2,171,674	-21.704%
2024-11-06	38.6100	38.950000	38.0350	38.1400	+1.275%	3,019,887	-21.211%
2024-11-05	37.5600	37.690000	37.1900	37.6600	+0.266%	1,404,979	-20.207%
2024-11-04	37.0000	37.590000	36.7850	37.5600	+1.789%	2,601,553	-19.995%
2024-11-01	37.0100	37.250000	36.8500	36.9000	+0.299%	2,323,445	-18.564%
2024-10-31	37.2200	37.320000	36.6700	36.7900	-1.394%	4,983,810	-18.320%
2024-10-30	37.2100	37.770000	37.1800	37.3100	-0.161%	1,987,240	-19.459%
2024-10-29	37.3300	37.670000	37.2150	37.3700	-1.033%	1,918,907	-19.588%
2024-10-28	37.5600	38.225000	37.5500	37.7600	+0.559%	2,362,003	-20.418%
2024-10-25	38.0800	38.835000	37.4100	37.5500	-0.319%	2,615,093	-19.973%
2024-10-24	38.7000	39.430000	37.5800	37.6700	-0.291%	3,774,917	-20.228%
2024-10-23	37.5600	38.090000	37.4900	37.7800	+0.800%	3,520,688	-20.461%
2024-10-22	38.6000	38.600000	37.3900	37.4800	-3.601%	3,567,437	-19.824%
2024-10-21	39.3100	39.390000	38.8000	38.8800	-1.094%	1,771,944	-22.711%
2024-10-18	39.4700	39.675000	39.1800	39.3100	-0.203%	2,186,263	-23.556%
2024-10-17	39.4500	39.620000	39.1900	39.3900	-0.025%	3,597,121	-23.712%
2024-10-16	39.1500	39.520000	38.9500	39.4000	+1.026%	2,296,266	-23.731%

document.getElementById("pFBSKy").onerror = function(){this.style.display='none';}; .dark-mode .lvDcsG{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .lvDcsG{ color: #333333; background-color: white; border: 2px solid #333333; }LKQLKQ Corporationstock NASDAQ

LKQ
LKQ Corporation
stock NASDAQ