LKQ - LKQ CORP
32.07
-0.150 -0.468%
Share volume: 1,824,113
Last Updated: 03-04-2026
Wholesale/Wholesale – Automotive Vehicles & Automotive Parts & Supplies:
-0.11%
PREVIOUS CLOSE
CHG
CHG%
$32.22
-0.15
0.00%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-04-2026 | $32.25 | $32.25 | $32.27 | $32.27 | $31.41 | $31.41 | $32.07 | $32.07 | 1,824,113 | $1,824,113.00 |
| 03-03-2026 | $31.95 | $31.95 | $32.33 | $32.33 | $31.53 | $31.53 | $32.22 | $32.22 | 1,378,928 | $1,378,928.00 |
| 03-02-2026 | $32.66 | $32.66 | $32.83 | $32.83 | $32.17 | $32.17 | $32.78 | $32.78 | 1,273,346 | $1,273,346.00 |
| 02-27-2026 | $32.48 | $32.48 | $33.48 | $33.48 | $32.32 | $32.32 | $33.11 | $33.11 | 2,147,780 | $2,147,780.00 |
| 02-26-2026 | $32.85 | $32.85 | $33.00 | $33.00 | $32.25 | $32.25 | $32.63 | $32.63 | 1,676,487 | $1,676,487.00 |
| 02-25-2026 | $33.66 | $33.66 | $33.90 | $33.90 | $31.96 | $31.96 | $32.70 | $32.70 | 2,031,846 | $2,031,846.00 |
| 02-24-2026 | $33.40 | $33.40 | $34.06 | $34.06 | $33.20 | $33.20 | $33.53 | $33.53 | 1,569,937 | $1,569,937.00 |
| 02-23-2026 | $33.76 | $33.76 | $34.29 | $34.29 | $32.82 | $32.82 | $33.29 | $33.29 | 2,062,430 | $2,062,430.00 |
| 02-20-2026 | $33.21 | $33.21 | $34.16 | $34.16 | $32.49 | $32.49 | $34.10 | $34.10 | 3,051,901 | $3,051,901.00 |
| 02-19-2026 | $32.99 | $32.99 | $33.88 | $33.88 | $32.30 | $32.30 | $33.52 | $33.52 | 4,362,983 | $4,362,983.00 |