NasdaqGS - Delayed Quote USD

LKQ Corporation (LKQ)

43.28 +1.63 (+3.91%)
At close: April 24 at 4:00 PM EDT
42.96 -0.32 (-0.74%)
After hours: April 24 at 6:09 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 24, 2024 41.51 43.32 41.30 43.28 43.28 5,642,400
Apr 23, 2024 46.16 46.76 41.46 41.65 41.65 9,659,700
Apr 22, 2024 49.23 49.50 48.84 48.93 48.93 1,855,500
Apr 19, 2024 48.75 49.31 48.63 49.12 49.12 1,506,400
Apr 18, 2024 48.38 48.97 48.21 48.58 48.58 1,640,000
Apr 17, 2024 48.96 49.00 47.85 47.91 47.91 1,111,000
Apr 16, 2024 48.76 48.90 48.42 48.44 48.44 1,422,100
Apr 15, 2024 49.90 50.13 48.99 49.03 49.03 1,060,800
Apr 12, 2024 49.68 49.93 49.24 49.25 49.25 1,207,400
Apr 11, 2024 50.34 50.56 49.88 49.99 49.99 1,051,700
Apr 10, 2024 51.23 51.23 50.31 50.52 50.52 1,108,600
Apr 9, 2024 51.65 51.96 51.27 51.86 51.86 1,097,900
Apr 8, 2024 51.54 52.06 51.33 51.50 51.50 1,179,700
Apr 5, 2024 51.26 51.52 50.89 51.47 51.47 1,104,700
Apr 4, 2024 52.44 52.68 51.09 51.12 51.12 847,000
Apr 3, 2024 52.54 52.84 52.05 52.17 52.17 954,800
Apr 2, 2024 53.12 53.15 52.42 52.75 52.75 922,200
Apr 1, 2024 53.36 53.53 52.84 53.18 53.18 730,800
Mar 28, 2024 53.41 53.68 53.13 53.41 53.41 1,120,800
Mar 27, 2024 52.39 53.33 52.04 53.15 53.15 1,307,200
Mar 26, 2024 52.31 52.44 52.07 52.12 52.12 1,057,500
Mar 25, 2024 52.96 53.01 52.21 52.23 52.23 949,400
Mar 22, 2024 53.07 53.18 52.63 52.78 52.78 821,900
Mar 21, 2024 52.32 53.07 52.18 52.94 52.94 815,000
Mar 20, 2024 51.72 52.32 51.61 52.30 52.30 757,700
Mar 19, 2024 51.26 51.75 51.26 51.68 51.68 1,394,700
Mar 18, 2024 51.35 51.72 51.12 51.22 51.22 1,111,800
Mar 15, 2024 51.19 51.80 51.19 51.51 51.51 3,080,200
Mar 14, 2024 51.83 51.91 51.16 51.38 51.38 1,367,900
Mar 13, 2024 0.30 Dividend
Mar 13, 2024 51.76 52.10 51.57 51.83 51.83 1,002,200
Mar 12, 2024 51.74 52.32 51.47 51.90 51.60 1,816,900
Mar 11, 2024 51.41 51.81 51.06 51.74 51.44 1,123,500
Mar 8, 2024 51.56 51.96 51.40 51.42 51.12 1,420,700
Mar 7, 2024 51.81 52.02 51.30 51.48 51.18 1,647,000
Mar 6, 2024 51.99 52.28 51.45 51.51 51.21 1,199,900
Mar 5, 2024 51.86 52.52 51.79 51.82 51.52 1,570,500
Mar 4, 2024 52.03 52.21 51.68 52.09 51.79 1,530,700
Mar 1, 2024 52.16 52.39 51.64 51.98 51.68 1,328,700
Feb 29, 2024 53.01 53.19 52.18 52.29 51.99 3,374,800
Feb 28, 2024 52.85 53.00 52.33 52.77 52.46 1,556,400
Feb 27, 2024 52.63 53.16 52.55 52.93 52.62 1,833,200
Feb 26, 2024 51.97 52.59 51.78 52.44 52.14 1,803,400
Feb 23, 2024 52.15 52.46 51.54 52.18 51.88 2,032,800
Feb 22, 2024 51.65 52.39 50.90 51.86 51.56 2,038,600
Feb 21, 2024 49.94 50.43 49.57 50.32 50.03 2,292,300
Feb 20, 2024 49.43 49.98 49.28 49.86 49.57 2,023,900
Feb 16, 2024 48.86 50.34 48.64 50.04 49.75 4,192,500
Feb 15, 2024 49.06 49.34 48.85 49.17 48.89 2,381,100
Feb 14, 2024 48.24 48.98 48.17 48.85 48.57 2,046,700
Feb 13, 2024 48.39 48.41 47.66 48.09 47.81 3,373,000
Feb 12, 2024 48.05 49.23 47.97 49.17 48.89 1,414,000
Feb 9, 2024 47.65 48.12 47.43 47.94 47.66 965,500
Feb 8, 2024 47.29 47.62 47.13 47.54 47.27 1,198,900
Feb 7, 2024 47.29 47.71 47.02 47.57 47.30 2,211,500
Feb 6, 2024 46.38 47.14 46.03 47.12 46.85 1,464,100
Feb 5, 2024 46.58 46.62 45.99 46.33 46.06 1,425,700
Feb 2, 2024 47.46 47.70 46.76 47.30 47.03 1,248,600
Feb 1, 2024 46.92 47.76 46.54 47.74 47.46 1,566,900
Jan 31, 2024 47.55 47.69 46.57 46.67 46.40 1,710,100
Jan 30, 2024 47.47 47.88 47.08 47.53 47.26 1,678,200
Jan 29, 2024 47.53 47.71 46.89 47.69 47.41 2,067,900
Jan 26, 2024 47.76 47.83 47.48 47.65 47.37 1,123,000
Jan 25, 2024 47.86 47.96 47.16 47.51 47.24 1,476,200
Jan 24, 2024 48.37 48.47 47.33 47.46 47.19 1,270,900
Jan 23, 2024 48.46 48.78 47.28 47.92 47.64 1,939,900
Jan 22, 2024 47.57 48.41 47.44 48.29 48.01 1,268,900
Jan 19, 2024 47.35 47.65 46.89 47.38 47.11 1,168,700
Jan 18, 2024 47.14 47.37 46.76 47.28 47.01 1,145,400
Jan 17, 2024 47.00 47.45 46.85 47.05 46.78 1,776,900
Jan 16, 2024 46.75 47.46 46.40 47.42 47.15 1,651,800
Jan 12, 2024 47.49 47.85 46.91 47.04 46.77 1,088,000
Jan 11, 2024 46.95 47.22 46.41 47.06 46.79 1,354,300
Jan 10, 2024 46.87 47.05 46.67 47.02 46.75 1,054,700
Jan 9, 2024 47.21 47.54 46.71 46.86 46.59 1,341,400
Jan 8, 2024 47.10 47.75 46.83 47.64 47.36 1,843,100
Jan 5, 2024 46.38 47.29 46.29 47.12 46.85 2,180,400
Jan 4, 2024 46.65 46.76 46.25 46.55 46.28 1,515,500
Jan 3, 2024 47.18 47.30 46.51 46.63 46.36 2,549,800
Jan 2, 2024 47.75 48.22 47.16 47.28 47.01 1,503,100
Dec 29, 2023 47.95 48.11 47.66 47.79 47.51 1,522,000
Dec 28, 2023 48.08 48.24 47.61 47.89 47.61 772,500
Dec 27, 2023 47.90 48.09 47.69 48.07 47.79 1,160,600
Dec 26, 2023 47.94 47.98 47.66 47.92 47.64 986,600
Dec 22, 2023 47.60 48.13 47.44 47.80 47.52 1,037,800
Dec 21, 2023 47.72 47.99 46.98 47.43 47.16 1,600,800
Dec 20, 2023 47.70 48.22 47.44 47.45 47.18 2,470,100
Dec 19, 2023 47.24 47.96 46.98 47.75 47.47 2,096,500
Dec 18, 2023 46.63 47.18 46.31 47.11 46.84 2,319,600
Dec 15, 2023 46.79 46.82 46.08 46.60 46.33 4,783,100
Dec 14, 2023 46.56 47.62 46.45 46.64 46.37 2,210,600
Dec 13, 2023 45.40 46.03 44.97 46.01 45.74 3,220,000
Dec 12, 2023 45.75 45.78 45.31 45.46 45.20 1,016,800
Dec 11, 2023 45.40 46.08 45.40 45.74 45.48 1,426,200
Dec 8, 2023 45.08 45.75 45.08 45.40 45.14 1,637,100
Dec 7, 2023 45.32 45.53 44.77 45.20 44.94 1,154,700
Dec 6, 2023 45.02 45.74 44.97 45.32 45.06 1,757,200
Dec 5, 2023 45.30 45.38 44.56 44.64 44.38 1,373,100
Dec 4, 2023 45.30 46.24 45.30 45.71 45.45 1,396,900
Dec 1, 2023 44.69 45.53 44.50 45.49 45.23 1,359,400
Nov 30, 2023 44.48 44.72 43.88 44.53 44.27 2,925,500
Nov 29, 2023 45.13 45.13 44.16 44.39 44.13 1,767,100
Nov 28, 2023 45.15 45.43 44.76 44.97 44.71 2,165,300
Nov 27, 2023 45.30 45.57 45.02 45.12 44.86 1,098,100
Nov 24, 2023 45.58 45.89 45.53 45.84 45.58 461,700
Nov 22, 2023 45.58 45.83 45.42 45.74 45.48 973,700
Nov 21, 2023 45.67 46.11 45.48 45.54 45.28 1,562,100
Nov 20, 2023 45.40 45.66 44.88 45.45 45.19 1,706,200
Nov 17, 2023 45.55 45.65 44.94 45.53 45.27 1,149,500
Nov 16, 2023 45.50 45.76 44.87 45.05 44.79 1,496,600
Nov 15, 2023 0.30 Dividend
Nov 15, 2023 46.28 46.83 45.62 45.67 45.41 2,217,100
Nov 14, 2023 45.64 46.45 45.48 46.40 45.83 1,761,900
Nov 13, 2023 44.58 44.88 44.41 44.79 44.24 1,085,700
Nov 10, 2023 44.58 44.94 43.84 44.83 44.28 909,600
Nov 9, 2023 44.20 44.89 43.87 44.41 43.87 1,516,100
Nov 8, 2023 44.90 44.90 44.13 44.16 43.62 1,319,200
Nov 7, 2023 44.51 45.12 44.18 44.99 44.44 1,778,300
Nov 6, 2023 44.80 45.00 44.37 44.63 44.09 1,630,700
Nov 3, 2023 44.07 45.04 44.07 44.94 44.39 1,362,900
Nov 2, 2023 43.50 43.85 43.25 43.45 42.92 1,964,900
Nov 1, 2023 43.82 43.90 42.71 43.12 42.59 2,526,400
Oct 31, 2023 43.53 44.26 43.38 43.92 43.38 2,683,800
Oct 30, 2023 43.90 43.99 43.02 43.39 42.86 2,763,000
Oct 27, 2023 44.03 44.25 43.12 43.55 43.02 3,179,200
Oct 26, 2023 45.74 46.25 41.49 44.14 43.60 4,944,600
Oct 25, 2023 47.08 47.27 46.60 46.92 46.35 1,797,600
Oct 24, 2023 48.07 48.28 47.25 47.27 46.69 1,766,300
Oct 23, 2023 48.32 48.53 47.84 47.85 47.27 1,645,800
Oct 20, 2023 48.92 49.22 48.14 48.52 47.93 1,761,000
Oct 19, 2023 50.26 50.36 48.72 48.81 48.21 1,439,300
Oct 18, 2023 50.91 51.00 50.39 50.42 49.80 1,748,900
Oct 17, 2023 50.35 51.39 50.35 51.06 50.44 1,169,200
Oct 16, 2023 50.54 50.94 50.28 50.65 50.03 1,488,900
Oct 13, 2023 50.61 50.81 49.76 50.03 49.42 1,281,000
Oct 12, 2023 51.00 51.00 50.08 50.40 49.78 1,462,900
Oct 11, 2023 51.39 51.50 50.33 50.92 50.30 1,572,800
Oct 10, 2023 50.28 51.49 50.28 51.20 50.57 2,045,400
Oct 9, 2023 49.40 50.43 49.36 50.29 49.68 1,230,000
Oct 6, 2023 49.00 49.79 48.82 49.53 48.93 1,380,400
Oct 5, 2023 48.78 49.24 48.65 49.18 48.58 1,443,500
Oct 4, 2023 48.50 48.85 48.01 48.76 48.16 1,231,400
Oct 3, 2023 48.99 49.09 48.33 48.54 47.95 1,176,600
Oct 2, 2023 49.36 49.56 49.04 49.13 48.53 1,451,200
Sep 29, 2023 49.91 50.07 49.35 49.51 48.91 1,411,900
Sep 28, 2023 48.74 49.79 48.74 49.54 48.94 1,375,100
Sep 27, 2023 49.27 49.30 48.59 48.79 48.19 1,393,400
Sep 26, 2023 49.54 49.79 48.85 48.94 48.34 1,943,600
Sep 25, 2023 49.38 50.02 49.23 49.89 49.28 1,296,300
Sep 22, 2023 49.63 49.98 49.33 49.43 48.83 1,443,900
Sep 21, 2023 50.25 50.26 49.57 49.59 48.98 1,049,900
Sep 20, 2023 50.62 50.86 50.32 50.38 49.76 1,182,500
Sep 19, 2023 50.14 50.70 49.85 50.57 49.95 1,090,200
Sep 18, 2023 49.84 50.50 49.80 50.11 49.50 1,103,600
Sep 15, 2023 50.33 50.33 49.80 49.94 49.33 4,073,100
Sep 14, 2023 49.94 50.38 49.73 50.33 49.72 1,334,400
Sep 13, 2023 50.29 50.40 49.53 49.66 49.05 1,332,300
Sep 12, 2023 50.32 50.61 50.16 50.31 49.70 1,475,400
Sep 11, 2023 50.85 51.04 50.27 50.43 49.81 1,680,500
Sep 8, 2023 50.36 50.62 50.07 50.46 49.84 1,286,700
Sep 7, 2023 50.74 51.03 50.13 50.44 49.82 1,708,400
Sep 6, 2023 51.30 51.56 50.63 50.82 50.20 1,624,600
Sep 5, 2023 52.66 52.77 51.11 51.46 50.83 1,278,600
Sep 1, 2023 52.93 53.18 52.55 52.87 52.22 999,000
Aug 31, 2023 53.60 53.87 52.37 52.53 51.89 2,241,600
Aug 30, 2023 53.21 54.07 53.07 53.47 52.82 1,470,200
Aug 29, 2023 52.33 53.17 52.08 53.14 52.49 1,090,300
Aug 28, 2023 51.98 52.39 51.90 52.10 51.46 1,464,600
Aug 25, 2023 51.57 52.05 51.57 51.78 51.15 704,800
Aug 24, 2023 51.78 52.08 51.38 51.39 50.76 850,100
Aug 23, 2023 52.00 52.17 51.51 51.96 51.33 1,126,300
Aug 22, 2023 52.50 52.65 51.77 51.92 51.29 1,218,300
Aug 21, 2023 52.57 52.72 52.03 52.35 51.71 826,700
Aug 18, 2023 51.49 52.63 51.49 52.39 51.75 2,076,600
Aug 17, 2023 52.74 52.90 51.87 51.87 51.24 1,144,000
Aug 16, 2023 0.28 Dividend
Aug 16, 2023 52.65 53.22 52.57 52.58 51.94 1,043,400
Aug 15, 2023 53.18 53.29 52.55 52.91 51.99 1,047,400
Aug 14, 2023 53.36 53.62 52.79 53.46 52.53 1,343,800
Aug 11, 2023 53.51 53.79 53.22 53.66 52.73 782,600
Aug 10, 2023 53.71 54.21 53.41 53.66 52.73 1,064,700
Aug 9, 2023 53.30 53.78 53.10 53.36 52.43 1,324,800
Aug 8, 2023 53.59 53.69 52.72 53.32 52.40 1,323,200
Aug 7, 2023 54.42 54.60 54.03 54.23 53.29 1,115,900
Aug 4, 2023 54.86 55.18 54.21 54.28 53.34 938,500
Aug 3, 2023 54.90 55.21 54.25 54.83 53.88 775,300
Aug 2, 2023 55.11 55.45 54.84 54.88 53.93 1,015,200
Aug 1, 2023 54.97 55.52 54.83 55.45 54.49 1,018,000
Jul 31, 2023 54.40 54.90 54.32 54.79 53.84 1,361,900
Jul 28, 2023 55.45 55.63 54.15 54.45 53.51 1,317,700
Jul 27, 2023 57.59 57.73 55.08 55.15 54.19 1,663,100
Jul 26, 2023 57.23 57.72 56.92 57.45 56.45 1,078,900
Jul 25, 2023 56.69 57.36 56.48 57.23 56.24 812,400
Jul 24, 2023 56.99 57.28 56.52 56.92 55.93 855,600
Jul 21, 2023 57.48 57.50 56.94 57.01 56.02 815,800
Jul 20, 2023 58.19 58.35 56.76 57.17 56.18 1,113,000
Jul 19, 2023 57.98 58.36 57.66 58.29 57.28 865,800
Jul 18, 2023 58.50 59.25 58.08 58.15 57.14 1,118,600
Jul 17, 2023 58.18 58.79 58.09 58.62 57.60 1,037,800
Jul 14, 2023 58.42 58.49 57.73 58.19 57.18 1,047,200
Jul 13, 2023 59.08 59.08 58.11 58.52 57.51 954,000
Jul 12, 2023 58.50 59.38 58.13 59.01 57.99 1,349,300
Jul 11, 2023 57.94 58.56 57.65 58.00 56.99 1,517,000
Jul 10, 2023 57.21 58.06 57.12 57.53 56.53 698,200
Jul 7, 2023 56.70 57.68 56.70 57.19 56.20 998,300
Jul 6, 2023 57.02 57.59 56.63 56.94 55.95 1,536,900
Jul 5, 2023 58.24 58.44 57.30 57.61 56.61 1,138,500
Jul 3, 2023 58.06 58.51 57.90 58.26 57.25 650,100
Jun 30, 2023 58.07 58.55 57.77 58.27 57.26 1,054,500
Jun 29, 2023 56.80 57.80 56.57 57.71 56.71 1,239,300
Jun 28, 2023 56.92 57.30 56.44 56.98 55.99 1,534,300
Jun 27, 2023 55.53 57.28 55.53 57.00 56.01 1,301,000
Jun 26, 2023 54.28 55.32 54.28 55.28 54.32 1,042,200
Jun 23, 2023 54.36 54.69 54.15 54.42 53.48 2,336,000
Jun 22, 2023 55.14 55.14 54.44 54.60 53.65 844,100
Jun 21, 2023 54.13 55.08 53.71 54.98 54.03 1,104,200
Jun 20, 2023 54.22 54.33 53.60 54.21 53.27 1,499,200
Jun 16, 2023 54.94 54.94 53.99 54.23 53.29 2,632,400
Jun 15, 2023 54.47 54.84 54.19 54.52 53.57 1,458,700
Jun 14, 2023 55.10 55.26 54.22 54.47 53.53 888,200
Jun 13, 2023 54.62 55.35 54.62 54.90 53.95 1,181,800
Jun 12, 2023 54.23 54.76 54.06 54.57 53.62 967,300
Jun 9, 2023 54.04 54.42 53.41 54.30 53.36 1,202,300
Jun 8, 2023 54.55 54.74 53.71 53.95 53.01 1,072,600
Jun 7, 2023 54.19 54.62 53.93 54.48 53.54 1,043,200
Jun 6, 2023 53.38 54.12 53.38 54.01 53.07 1,064,900
Jun 5, 2023 53.68 53.68 52.93 53.49 52.56 1,834,600
Jun 2, 2023 52.54 53.94 52.53 53.75 52.82 1,055,200
Jun 1, 2023 52.94 53.07 51.87 52.08 51.18 1,201,600
May 31, 2023 52.30 52.91 51.39 52.75 51.84 3,597,500
May 30, 2023 53.51 53.67 52.70 52.81 51.89 1,145,400
May 26, 2023 53.85 54.01 53.32 53.59 52.66 1,339,200
May 25, 2023 52.97 54.05 52.97 53.85 52.92 881,100
May 24, 2023 54.67 54.88 53.76 53.84 52.91 912,700
May 23, 2023 54.96 55.14 54.44 54.54 53.59 1,230,700
May 22, 2023 56.06 56.25 55.11 55.16 54.20 853,400
May 19, 2023 56.65 56.73 55.54 55.76 54.79 1,108,000
May 18, 2023 56.01 56.72 55.77 56.68 55.70 849,900
May 17, 2023 0.28 Dividend
May 17, 2023 56.04 56.31 55.74 56.11 55.14 1,066,100
May 16, 2023 56.63 56.63 55.83 55.86 54.62 731,800
May 15, 2023 56.65 56.92 56.21 56.91 55.65 607,900
May 12, 2023 56.80 56.97 56.01 56.57 55.32 1,030,500
May 11, 2023 56.66 56.78 56.28 56.64 55.38 805,800
May 10, 2023 57.59 57.73 56.17 56.87 55.61 943,600
May 9, 2023 56.82 57.46 56.68 57.20 55.93 1,001,800
May 8, 2023 57.19 57.31 56.66 57.18 55.91 817,800
May 5, 2023 56.64 57.30 56.54 57.07 55.80 640,500
May 4, 2023 57.07 57.13 55.94 56.20 54.95 705,900
May 3, 2023 57.46 58.13 57.03 57.13 55.86 690,300
May 2, 2023 57.90 57.90 56.23 57.22 55.95 915,400
May 1, 2023 57.73 58.52 57.70 58.11 56.82 1,040,300
Apr 28, 2023 57.42 57.80 57.06 57.73 56.45 1,071,100
Apr 27, 2023 55.97 57.37 55.09 57.26 55.99 1,494,300
Apr 26, 2023 56.20 56.75 56.12 56.22 54.97 1,160,700
Apr 25, 2023 56.86 57.15 56.40 56.55 55.30 918,400

Related Tickers

APTV Aptiv PLC
71.40
+1.64%
 
BWA BorgWarner Inc.
33.65
+0.93%
 
MGA Magna International Inc.
49.21
-1.13%
 
MBLY Mobileye Global Inc.
31.12
+2.27%
 
FOXF Fox Factory Holding Corp.
39.88
-1.87%
 
MOD Modine Manufacturing Company
90.99
+2.18%
 
GT The Goodyear Tire & Rubber Company
11.93
-1.00%
 
LAZR Luminar Technologies, Inc.
1.4300
-2.05%
 
LEA Lear Corporation
135.17
+1.23%
 
ALSN Allison Transmission Holdings, Inc.
80.03
+0.35%