LKQ - LKQ CORP
31.37
-0.020 -0.064%
Share volume: 2,109,566
Last Updated: 04-23-2026
Wholesale/Wholesale – Automotive Vehicles & Automotive Parts & Supplies:
0.01%
PREVIOUS CLOSE
CHG
CHG%
$31.39
-0.02
0.00%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-23-2026 | $31.15 | $31.15 | $31.50 | $31.50 | $30.84 | $30.84 | $31.37 | $31.37 | 2,109,566 | $2,109,566.00 |
| 04-22-2026 | $31.42 | $31.42 | $31.54 | $31.54 | $31.07 | $31.07 | $31.39 | $31.39 | 2,214,324 | $2,214,324.00 |
| 04-21-2026 | $31.20 | $31.20 | $31.84 | $31.84 | $30.99 | $30.99 | $31.24 | $31.24 | 2,580,567 | $2,580,567.00 |
| 04-20-2026 | $30.97 | $30.97 | $31.16 | $31.16 | $30.62 | $30.62 | $30.89 | $30.89 | 2,564,498 | $2,564,498.00 |
| 04-17-2026 | $30.49 | $30.49 | $31.81 | $31.81 | $30.43 | $30.43 | $31.12 | $31.12 | 1,958,995 | $1,958,995.00 |
| 04-16-2026 | $30.18 | $30.18 | $30.69 | $30.69 | $30.18 | $30.18 | $30.54 | $30.54 | 1,580,293 | $1,580,293.00 |
| 04-15-2026 | $30.31 | $30.31 | $30.48 | $30.48 | $30.11 | $30.11 | $30.34 | $30.34 | 2,540,560 | $2,540,560.00 |
| 04-14-2026 | $30.20 | $30.20 | $30.52 | $30.52 | $30.05 | $30.05 | $30.31 | $30.31 | 2,498,873 | $2,498,873.00 |
| 04-13-2026 | $30.16 | $30.16 | $30.42 | $30.42 | $29.75 | $29.75 | $30.34 | $30.34 | 1,752,862 | $1,752,862.00 |
| 04-10-2026 | $30.19 | $30.19 | $30.41 | $30.41 | $29.90 | $29.90 | $30.38 | $30.38 | 1,192,925 | $1,192,925.00 |