LKQ Corporation - Common Stock (LKQ)

Historical Prices For LKQ Corporation - Common Stock (LKQ)

Date Range:

2025-01-26 - 2025-04-26

Date	Open	High	Low	Close	Volume	Adjusted Close
4/25/2025	37.60	37.62	36.20	37.41	4,324,392	37.41
4/24/2025	40.50	41.10	36.89	37.26	5,911,697	37.26
4/23/2025	42.52	43.10	42.01	42.13	3,047,699	42.13
4/22/2025	41.67	42.31	41.54	42.26	2,175,305	42.26
4/21/2025	41.81	41.92	40.85	41.21	1,817,695	41.21
4/17/2025	41.70	42.07	41.15	42.03	1,639,467	42.03
4/16/2025	41.53	41.96	41.16	41.38	1,715,151	41.38
4/15/2025	42.12	42.50	41.55	41.63	1,358,779	41.63
4/14/2025	42.24	42.39	41.76	42.14	1,582,818	42.14
4/11/2025	41.01	42.10	40.79	42.01	1,758,375	42.01
4/10/2025	41.15	41.56	39.94	41.11	2,493,960	41.11
4/09/2025	38.13	41.87	38.07	41.61	4,147,369	41.61
4/08/2025	40.13	40.67	38.35	38.54	4,295,207	38.54
4/07/2025	40.71	41.27	39.13	39.51	3,258,060	39.51
4/04/2025	41.57	42.00	40.65	41.29	3,708,611	41.29
4/03/2025	43.38	43.44	41.53	42.18	2,995,257	42.18
4/02/2025	42.60	43.47	42.44	43.38	2,172,514	43.38
4/01/2025	42.20	43.03	41.99	42.97	2,549,701	42.97
3/31/2025	41.43	42.71	41.29	42.54	3,507,108	42.54
3/28/2025	41.58	41.72	41.01	41.59	2,669,245	41.59
3/27/2025	40.89	41.48	40.34	41.40	2,823,415	41.40
3/26/2025	40.86	41.24	40.68	40.99	1,599,360	40.99
3/25/2025	41.02	41.06	40.21	40.78	3,927,547	40.78
3/24/2025	40.55	41.11	40.38	40.91	2,034,496	40.91
3/21/2025	40.85	40.87	40.12	40.40	7,151,435	40.40
3/20/2025	41.39	41.95	40.97	40.98	4,141,525	40.98
3/19/2025	42.02	42.52	41.30	41.55	2,970,805	41.55
3/18/2025	42.26	42.41	41.78	42.24	1,970,503	42.24
3/17/2025	41.69	42.34	41.69	42.24	2,000,785	42.24
3/14/2025	41.67	42.03	41.37	41.66	2,092,755	41.66
3/13/2025	42.19	42.81	41.23	41.28	2,422,484	41.28
3/12/2025	42.89	43.47	42.20	42.54	2,889,741	42.24
3/11/2025	44.01	44.30	42.88	43.18	2,890,944	42.88
3/10/2025	43.38	44.82	42.64	44.05	3,826,781	43.74
3/07/2025	42.69	43.48	42.56	43.38	2,875,306	43.07
3/06/2025	41.84	42.87	41.66	42.75	2,248,304	42.45
3/05/2025	42.08	42.50	41.90	42.05	3,671,475	41.75
3/04/2025	41.90	42.71	41.53	42.08	3,185,501	41.78
3/03/2025	42.37	42.76	41.76	42.00	3,532,052	41.70
2/28/2025	41.98	42.54	41.68	42.19	4,852,109	41.89
2/27/2025	41.56	41.95	41.23	41.87	3,539,218	41.57
2/26/2025	41.52	42.12	41.36	41.76	2,940,542	41.47
2/25/2025	41.25	42.01	41.25	41.54	2,708,777	41.25
2/24/2025	40.88	41.40	40.56	41.25	2,633,581	40.96
2/21/2025	42.17	42.17	40.37	40.49	3,096,060	40.20
2/20/2025	40.62	42.79	40.38	41.75	4,589,521	41.46
2/19/2025	39.05	39.48	38.74	39.40	2,604,837	39.12
2/18/2025	39.27	39.57	38.60	39.51	2,253,793	39.23
2/14/2025	38.99	39.18	38.73	39.11	1,498,887	38.83
2/13/2025	38.13	38.70	38.09	38.60	1,316,442	38.33
2/12/2025	37.38	38.29	37.25	38.13	2,286,542	37.86
2/11/2025	36.80	37.80	36.80	37.69	1,766,147	37.42
2/10/2025	37.45	37.46	36.92	37.35	1,724,826	37.09
2/07/2025	37.34	37.81	36.91	37.25	1,660,791	36.99
2/06/2025	37.93	38.35	37.22	37.37	2,888,761	37.11
2/05/2025	37.01	37.05	36.64	36.78	1,612,444	36.52
2/04/2025	36.80	37.20	36.75	36.92	1,994,073	36.66
2/03/2025	36.62	37.08	35.75	36.96	2,614,634	36.70
1/31/2025	37.92	38.05	37.24	37.39	1,714,720	37.13
1/30/2025	38.00	38.62	37.78	38.24	1,445,542	37.97
1/29/2025	38.00	38.13	37.54	37.84	1,989,585	37.57
1/28/2025	38.72	38.77	38.13	38.13	2,161,109	37.86
1/27/2025	38.54	39.10	38.37	38.90	2,347,415	38.63