LKQ Corporation - Common Stock (LKQ)

Historical Prices For LKQ Corporation - Common Stock (LKQ)

Date Range:

2025-06-02 - 2025-09-02

Date	Open	High	Low	Close	Volume	Adjusted Close
8/29/2025	32.28	32.73	32.20	32.62	3,308,178	32.62
8/28/2025	32.17	32.32	31.88	32.25	3,251,969	32.25
8/27/2025	31.50	32.29	31.41	32.08	4,718,214	32.08
8/26/2025	31.60	31.78	31.29	31.47	26,563,030	31.47
8/25/2025	31.68	31.96	31.35	31.70	2,696,276	31.70
8/22/2025	30.85	31.84	30.74	31.84	2,271,159	31.84
8/21/2025	30.34	30.73	30.25	30.59	2,252,021	30.59
8/20/2025	31.29	31.53	30.59	30.62	2,956,936	30.62
8/19/2025	30.99	31.64	30.91	31.26	3,053,246	31.26
8/18/2025	30.97	30.97	30.38	30.84	3,039,875	30.84
8/15/2025	31.68	31.91	30.86	30.97	2,746,268	30.97
8/14/2025	31.09	31.69	30.84	31.56	3,282,402	31.56
8/13/2025	30.18	31.84	30.12	31.71	4,304,481	31.41
8/12/2025	29.42	30.29	29.35	30.12	2,335,299	29.84
8/11/2025	29.53	29.95	29.16	29.24	3,666,529	28.96
8/08/2025	29.70	29.94	28.92	29.46	4,160,341	29.18
8/07/2025	29.98	30.16	29.35	29.75	2,920,090	29.47
8/06/2025	29.94	30.17	29.78	29.94	2,509,191	29.66
8/05/2025	29.63	30.00	29.43	29.96	3,554,640	29.68
8/04/2025	29.55	29.78	29.44	29.52	2,932,226	29.24
8/01/2025	29.44	29.83	29.02	29.64	3,601,724	29.36
7/31/2025	29.69	30.08	29.43	29.47	4,133,257	29.19
7/30/2025	30.74	30.73	29.91	30.12	2,955,532	29.84
7/29/2025	31.39	31.43	30.46	30.47	4,505,135	30.18
7/28/2025	32.13	32.27	31.24	31.49	4,078,305	31.19
7/25/2025	31.83	32.31	31.73	32.17	5,796,344	31.87
7/24/2025	33.34	33.52	30.06	31.73	18,286,455	31.43
7/23/2025	38.83	38.91	38.43	38.61	2,406,891	38.24
7/22/2025	37.32	38.56	37.32	38.48	2,350,424	38.12
7/21/2025	37.09	37.59	36.95	37.11	2,138,709	36.76
7/18/2025	37.68	37.85	37.01	37.12	1,686,375	36.77
7/17/2025	37.42	37.94	37.13	37.45	1,952,233	37.10
7/16/2025	37.56	37.70	36.96	37.35	1,516,864	37.00
7/15/2025	38.48	38.57	37.48	37.49	1,765,299	37.14
7/14/2025	38.40	38.70	37.86	38.38	1,712,152	38.02
7/11/2025	38.90	38.92	38.47	38.60	2,159,474	38.23
7/10/2025	38.90	39.77	38.77	39.21	1,539,729	38.84
7/09/2025	38.67	38.91	38.28	38.85	1,700,531	38.48
7/08/2025	38.26	38.75	37.87	38.60	1,486,819	38.23
7/07/2025	38.65	39.10	38.11	38.25	1,745,640	37.89
7/03/2025	38.59	38.91	38.44	38.67	1,123,670	38.30
7/02/2025	38.07	38.72	37.83	38.57	2,247,078	38.21
7/01/2025	36.88	38.49	36.83	37.96	1,954,440	37.60
6/30/2025	37.12	37.20	36.77	37.01	1,624,617	36.66
6/27/2025	37.17	37.56	36.93	37.12	3,092,356	36.77
6/26/2025	36.94	37.31	36.68	37.07	1,743,542	36.72
6/25/2025	37.51	37.59	36.92	36.94	3,286,024	36.59
6/24/2025	37.54	37.78	37.21	37.65	2,191,525	37.29
6/23/2025	37.10	37.38	36.66	37.36	1,803,321	37.01
6/20/2025	37.13	37.32	36.88	37.13	4,109,130	36.78
6/18/2025	37.26	37.62	36.83	36.86	2,441,125	36.51
6/17/2025	38.01	38.01	37.09	37.15	1,720,036	36.80
6/16/2025	38.41	38.69	38.01	38.04	1,588,829	37.68
6/13/2025	38.70	38.76	38.02	38.12	1,336,961	37.76
6/12/2025	39.22	39.22	38.73	39.04	1,355,394	38.67
6/11/2025	39.86	39.99	39.31	39.38	1,571,124	39.01
6/10/2025	39.32	39.90	39.26	39.76	1,867,627	39.38
6/09/2025	39.32	39.50	38.92	39.28	1,478,392	38.91
6/06/2025	39.25	39.56	38.92	39.09	1,354,839	38.72
6/05/2025	39.88	39.94	38.33	38.97	3,107,005	38.60
6/04/2025	40.35	40.53	39.91	39.92	2,148,739	39.54
6/03/2025	39.97	40.47	39.63	40.37	1,356,899	39.99
6/02/2025	40.22	40.22	39.52	40.11	1,472,025	39.73