LKQ Corporation - Common Stock (LKQ)

Historical Prices For LKQ Corporation - Common Stock (LKQ)

Date Range:

2025-03-01 - 2025-06-01

Date	Open	High	Low	Close	Volume	Adjusted Close
5/30/2025	40.13	40.85	39.90	40.47	5,871,317	40.47
5/29/2025	40.31	40.61	39.84	40.28	1,171,477	40.28
5/28/2025	40.86	40.94	40.21	40.23	1,510,438	40.23
5/27/2025	40.60	40.84	40.14	40.84	2,001,449	40.84
5/23/2025	39.88	40.38	39.62	40.19	1,812,421	40.19
5/22/2025	40.35	40.70	40.06	40.51	2,012,013	40.51
5/21/2025	41.07	41.19	40.28	40.38	2,152,122	40.38
5/20/2025	42.51	42.53	41.50	41.59	1,646,269	41.59
5/19/2025	42.22	42.55	41.95	42.32	1,487,988	42.32
5/16/2025	42.16	42.67	42.10	42.56	1,515,047	42.56
5/15/2025	41.77	42.23	41.55	42.12	1,489,005	42.12
5/14/2025	41.94	42.09	41.42	42.02	2,529,909	41.72
5/13/2025	42.16	42.43	41.99	42.08	2,175,821	41.78
5/12/2025	41.17	42.01	40.89	42.01	3,356,479	41.71
5/09/2025	39.90	40.16	39.81	40.10	1,569,115	39.81
5/08/2025	39.49	40.37	39.49	40.03	1,630,883	39.74
5/07/2025	39.50	39.84	39.19	39.40	2,279,611	39.12
5/06/2025	39.26	39.65	39.03	39.39	2,112,334	39.11
5/05/2025	39.25	39.67	38.95	39.46	2,046,417	39.18
5/02/2025	38.59	39.37	38.39	39.34	2,094,103	39.06
5/01/2025	38.06	38.51	37.84	38.13	2,212,452	37.86
4/30/2025	37.39	38.34	37.14	38.21	2,641,998	37.94
4/29/2025	37.14	37.72	37.14	37.65	2,383,426	37.38
4/28/2025	37.48	37.98	36.70	37.21	2,813,075	36.94
4/25/2025	37.60	37.62	36.20	37.41	4,324,392	37.14
4/24/2025	40.50	41.10	36.89	37.26	5,911,697	36.99
4/23/2025	42.52	43.10	42.01	42.13	3,047,699	41.83
4/22/2025	41.67	42.31	41.54	42.26	2,175,305	41.96
4/21/2025	41.81	41.92	40.85	41.21	1,817,695	40.92
4/17/2025	41.70	42.07	41.15	42.03	1,639,467	41.73
4/16/2025	41.53	41.96	41.16	41.38	1,715,151	41.08
4/15/2025	42.12	42.50	41.55	41.63	1,358,779	41.33
4/14/2025	42.24	42.39	41.76	42.14	1,582,818	41.84
4/11/2025	41.01	42.10	40.79	42.01	1,758,375	41.71
4/10/2025	41.15	41.56	39.94	41.11	2,493,960	40.82
4/09/2025	38.13	41.87	38.07	41.61	4,147,369	41.31
4/08/2025	40.13	40.67	38.35	38.54	4,295,207	38.26
4/07/2025	40.71	41.27	39.13	39.51	3,258,060	39.23
4/04/2025	41.57	42.00	40.65	41.29	3,708,611	41.00
4/03/2025	43.38	43.44	41.53	42.18	2,995,257	41.88
4/02/2025	42.60	43.47	42.44	43.38	2,172,514	43.07
4/01/2025	42.20	43.03	41.99	42.97	2,549,701	42.66
3/31/2025	41.43	42.71	41.29	42.54	3,507,108	42.24
3/28/2025	41.58	41.72	41.01	41.59	2,669,245	41.29
3/27/2025	40.89	41.48	40.34	41.40	2,823,415	41.10
3/26/2025	40.86	41.24	40.68	40.99	1,599,360	40.70
3/25/2025	41.02	41.06	40.21	40.78	3,927,547	40.49
3/24/2025	40.55	41.11	40.38	40.91	2,034,496	40.62
3/21/2025	40.85	40.87	40.12	40.40	7,151,435	40.11
3/20/2025	41.39	41.95	40.97	40.98	4,141,525	40.69
3/19/2025	42.02	42.52	41.30	41.55	2,970,805	41.25
3/18/2025	42.26	42.41	41.78	42.24	1,970,503	41.94
3/17/2025	41.69	42.34	41.69	42.24	2,000,785	41.94
3/14/2025	41.67	42.03	41.37	41.66	2,092,755	41.36
3/13/2025	42.19	42.81	41.23	41.28	2,422,484	40.99
3/12/2025	42.89	43.47	42.20	42.54	2,889,741	41.94
3/11/2025	44.01	44.30	42.88	43.18	2,890,944	42.57
3/10/2025	43.38	44.82	42.64	44.05	3,826,781	43.43
3/07/2025	42.69	43.48	42.56	43.38	2,875,306	42.77
3/06/2025	41.84	42.87	41.66	42.75	2,248,304	42.15
3/05/2025	42.08	42.50	41.90	42.05	3,671,475	41.46
3/04/2025	41.90	42.71	41.53	42.08	3,185,501	41.48
3/03/2025	42.37	42.76	41.76	42.00	3,532,052	41.41