LKQ Corporation (LKQ)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD

Add to watchlist

42.92

-0.36

(-0.83%)

At close: 04:00PM EDT

43.29

+0.37

(+0.86%)

After hours:

04:53PM EDT

Time Period:

Apr 26, 2023 - Apr 26, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 25, 2024	43.34	43.80	42.70	42.92	42.92	2,404,500
Apr 24, 2024	41.51	43.32	41.30	43.28	43.28	5,642,900
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 09, 2024	51.65	51.96	51.27	51.86	51.86	1,097,900
Apr 08, 2024	51.54	52.06	51.33	51.50	51.50	1,179,700
Apr 05, 2024	51.26	51.52	50.89	51.47	51.47	1,104,700
Apr 04, 2024	52.44	52.68	51.09	51.12	51.12	847,000
Apr 03, 2024	52.54	52.84	52.05	52.17	52.17	954,800
Apr 02, 2024	53.12	53.15	52.42	52.75	52.75	922,200
Apr 01, 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	51.76	52.10	51.57	51.83	51.83	1,002,200
Mar 13, 2024	0.3 Dividend
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 08, 2024	51.56	51.96	51.40	51.42	51.12	1,420,700
Mar 07, 2024	51.81	52.02	51.30	51.48	51.18	1,647,000
Mar 06, 2024	51.99	52.28	51.45	51.51	51.21	1,199,900
Mar 05, 2024	51.86	52.52	51.79	51.82	51.52	1,570,500
Mar 04, 2024	52.03	52.21	51.68	52.09	51.79	1,530,700
Mar 01, 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 09, 2024	47.65	48.12	47.43	47.94	47.66	965,500
Feb 08, 2024	47.29	47.62	47.13	47.54	47.27	1,198,900
Feb 07, 2024	47.29	47.71	47.02	47.57	47.30	2,211,500
Feb 06, 2024	46.38	47.14	46.03	47.12	46.85	1,464,100
Feb 05, 2024	46.58	46.62	45.99	46.33	46.06	1,425,700
Feb 02, 2024	47.46	47.70	46.76	47.30	47.03	1,248,600
Feb 01, 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 09, 2024	47.21	47.54	46.71	46.86	46.59	1,341,400
Jan 08, 2024	47.10	47.75	46.83	47.64	47.36	1,843,100
Jan 05, 2024	46.38	47.29	46.29	47.12	46.85	2,180,400
Jan 04, 2024	46.65	46.76	46.25	46.55	46.28	1,515,500
Jan 03, 2024	47.18	47.30	46.51	46.63	46.36	2,549,800
Jan 02, 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 08, 2023	45.08	45.75	45.08	45.40	45.14	1,637,100
Dec 07, 2023	45.32	45.53	44.77	45.20	44.94	1,154,700
Dec 06, 2023	45.02	45.74	44.97	45.32	45.06	1,757,200
Dec 05, 2023	45.30	45.38	44.56	44.64	44.38	1,373,100
Dec 04, 2023	45.30	46.24	45.30	45.71	45.45	1,396,900
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,885.38+11.66(+0.05%)

S&P 5005,048.42-23.21(-0.46%)

DOW38,085.80-375.12(-0.98%)

CAD/USD0.7324+0.0001(+0.01%)

CRUDE OIL83.99+0.42(+0.50%)

Bitcoin CAD87,982.91+850.55(+0.98%)

LKQ Corporation (LKQ)

S&P/TSX
21,885.38
+11.66(+0.05%)

S&P 500
5,048.42
-23.21(-0.46%)

DOW
38,085.80
-375.12(-0.98%)

CAD/USD
0.7324
+0.0001(+0.01%)

CRUDE OIL
83.99
+0.42(+0.50%)

Bitcoin CAD
87,982.91
+850.55(+0.98%)