LKQ - LKQ CORP
26.85
-1.250 -4.655%
Share volume: 4,046,727
Last Updated: 05-12-2026
Wholesale/Wholesale – Automotive Vehicles & Automotive Parts & Supplies:
-0.18%
PREVIOUS CLOSE
CHG
CHG%
$28.10
-1.25
-0.04%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 05-12-2026 | $28.12 | $28.12 | $28.26 | $28.26 | $26.82 | $26.82 | $26.85 | $26.85 | 4,046,727 | $4,046,727.00 |
| 05-11-2026 | $28.74 | $28.74 | $28.94 | $28.94 | $27.87 | $27.87 | $28.10 | $28.10 | 2,954,893 | $2,954,893.00 |
| 05-08-2026 | $28.85 | $28.85 | $29.47 | $29.47 | $28.62 | $28.62 | $28.89 | $28.89 | 2,527,009 | $2,527,009.00 |
| 05-07-2026 | $29.01 | $29.01 | $29.32 | $29.32 | $28.39 | $28.39 | $28.71 | $28.71 | 4,760,800 | $4,760,800.00 |
| 05-06-2026 | $28.62 | $28.62 | $29.32 | $29.32 | $28.53 | $28.53 | $28.77 | $28.77 | 3,963,522 | $3,963,522.00 |
| 05-05-2026 | $27.91 | $27.91 | $28.76 | $28.76 | $27.57 | $27.57 | $28.28 | $28.28 | 2,676,490 | $2,676,490.00 |
| 05-04-2026 | $28.50 | $28.50 | $28.52 | $28.52 | $27.23 | $27.23 | $27.75 | $27.75 | 4,137,029 | $4,137,029.00 |
| 05-01-2026 | $31.32 | $31.32 | $31.66 | $31.66 | $28.48 | $28.48 | $28.51 | $28.51 | 4,367,433 | $4,367,433.00 |
| 04-30-2026 | $31.57 | $31.57 | $32.52 | $32.52 | $30.81 | $30.81 | $31.58 | $31.58 | 4,495,074 | $4,495,074.00 |
| 04-29-2026 | $31.10 | $31.10 | $31.14 | $31.14 | $30.51 | $30.51 | $30.66 | $30.66 | 3,623,785 | $3,623,785.00 |