LKQ Corporation - Common Stock (LKQ)

Historical Prices For LKQ Corporation - Common Stock (LKQ)

Date Range:

2025-09-03 - 2025-12-03

Date	Open	High	Low	Close	Volume	Adjusted Close
12/02/2025	29.50	29.52	28.65	29.18	2,897,630	29.18
12/01/2025	29.54	29.85	29.39	29.48	2,082,346	29.48
11/28/2025	29.53	29.90	29.35	29.69	1,334,534	29.69
11/26/2025	29.64	29.86	29.55	29.58	2,397,346	29.58
11/25/2025	29.34	29.93	29.34	29.75	2,617,911	29.75
11/24/2025	29.55	29.55	28.87	29.15	3,661,826	29.15
11/21/2025	28.93	29.91	28.73	29.56	2,588,934	29.56
11/20/2025	29.16	29.60	28.71	28.76	2,573,926	28.76
11/19/2025	30.03	30.07	29.40	29.60	2,585,207	29.30
11/18/2025	29.89	30.14	29.59	29.97	3,143,908	29.67
11/17/2025	30.59	30.65	29.88	29.89	2,104,884	29.59
11/14/2025	31.26	31.26	30.43	30.55	2,377,374	30.24
11/13/2025	31.03	31.94	30.95	31.35	4,048,256	31.03
11/12/2025	31.08	31.30	30.75	31.06	3,783,419	30.75
11/11/2025	31.11	31.30	30.60	31.04	2,747,301	30.73
11/10/2025	30.40	30.99	30.38	30.96	4,021,022	30.65
11/07/2025	30.00	30.41	29.76	30.37	2,575,280	30.06
11/06/2025	30.82	30.99	29.93	30.02	2,418,897	29.72
11/05/2025	30.48	30.88	30.08	30.84	2,318,762	30.53
11/04/2025	30.32	30.48	30.06	30.40	2,694,164	30.09
11/03/2025	31.59	31.87	30.30	30.43	3,763,991	30.12
10/31/2025	30.99	32.08	30.60	31.96	6,896,375	31.64
10/30/2025	31.55	32.53	30.44	31.16	5,715,010	30.84
10/29/2025	30.77	30.88	30.02	30.04	4,170,905	29.74
10/28/2025	31.33	31.38	30.89	30.96	3,753,018	30.65
10/27/2025	30.87	31.50	30.83	31.48	3,110,747	31.16
10/24/2025	30.75	30.91	30.60	30.79	2,433,248	30.48
10/23/2025	30.38	30.66	30.03	30.62	2,198,262	30.31
10/22/2025	30.54	30.89	30.33	30.35	2,044,634	30.04
10/21/2025	30.12	30.81	30.00	30.58	1,963,932	30.27
10/20/2025	30.11	30.38	29.71	30.11	2,838,304	29.80
10/17/2025	29.88	30.25	29.75	30.04	1,783,747	29.74
10/16/2025	29.80	30.02	29.47	29.82	2,531,032	29.52
10/15/2025	29.72	30.15	29.64	29.75	1,659,396	29.44
10/14/2025	28.78	29.89	28.76	29.83	1,956,856	29.53
10/13/2025	28.81	29.20	28.41	29.15	2,182,341	28.85
10/10/2025	29.41	29.71	28.65	28.68	2,260,209	28.39
10/09/2025	29.73	29.73	29.23	29.31	3,302,495	29.01
10/08/2025	29.97	30.18	29.62	29.70	1,449,914	29.40
10/07/2025	30.80	30.86	29.90	29.97	2,268,365	29.67
10/06/2025	31.22	31.22	30.64	30.72	2,086,444	30.41
10/03/2025	31.28	31.73	31.28	31.36	2,060,812	31.04
10/02/2025	31.15	31.48	30.95	31.31	2,281,165	30.99
10/01/2025	30.66	31.22	30.57	31.13	2,524,782	30.81
9/30/2025	30.38	30.56	30.14	30.54	3,393,018	30.23
9/29/2025	30.43	30.51	29.94	30.42	2,894,611	30.11
9/26/2025	30.11	30.41	29.98	30.30	2,404,755	29.99
9/25/2025	30.26	30.27	29.77	29.98	2,329,386	29.68
9/24/2025	30.30	30.70	30.26	30.39	2,153,546	30.08
9/23/2025	30.34	30.58	30.18	30.39	2,234,502	30.08
9/22/2025	30.60	30.60	30.16	30.32	2,335,214	30.01
9/19/2025	31.30	31.30	30.56	30.68	6,662,478	30.37
9/18/2025	31.02	31.39	30.85	31.13	2,247,223	30.81
9/17/2025	31.63	32.01	31.07	31.11	2,442,331	30.79
9/16/2025	31.67	32.07	31.40	31.52	2,581,874	31.20
9/15/2025	32.45	32.45	31.53	31.55	2,776,532	31.23
9/12/2025	32.66	32.74	32.28	32.30	1,721,690	31.97
9/11/2025	32.20	32.97	32.13	32.92	2,359,266	32.59
9/10/2025	32.05	32.37	31.86	32.09	2,513,572	31.76
9/09/2025	32.23	32.69	32.12	32.31	4,801,413	31.98
9/08/2025	32.35	32.64	31.73	32.61	2,567,237	32.28
9/05/2025	32.36	32.86	32.09	32.38	1,764,200	32.05
9/04/2025	32.03	32.32	31.75	32.30	2,662,237	31.97