LKQ Corporation (LKQ)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD

Add to watchlist

53.80

+0.23

(+0.43%)

At close: 04:00PM EDT

53.80

0.00

(0.00%)

After hours:

05:11PM EDT

Time Period:

Mar 26, 2022 - Mar 26, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Mar 24, 2023	53.26	53.86	52.98	53.80	53.80	1,125,500
Mar 23, 2023	54.46	54.51	53.24	53.57	53.57	1,221,900
Mar 22, 2023	55.34	55.67	54.54	54.55	54.55	1,092,300
Mar 21, 2023	55.26	55.67	54.96	55.22	55.22	1,975,700
Mar 20, 2023	54.31	55.29	54.11	54.75	54.75	1,667,900
Mar 17, 2023	54.41	54.41	53.68	54.04	54.04	3,769,000
Mar 16, 2023	52.96	55.02	52.96	54.74	54.74	2,107,000
Mar 15, 2023	53.09	53.54	52.55	53.37	53.37	2,769,500
Mar 14, 2023	54.19	55.06	53.90	54.51	54.51	1,894,200
Mar 13, 2023	53.99	54.02	53.08	53.41	53.41	2,351,300
Mar 10, 2023	55.61	55.91	54.35	54.60	54.60	2,086,300
Mar 09, 2023	57.63	57.79	55.86	55.98	55.98	1,470,800
Mar 08, 2023	57.76	57.96	57.13	57.54	57.54	1,500,800
Mar 07, 2023	57.63	58.31	57.44	57.58	57.58	2,570,200
Mar 06, 2023	58.35	58.67	57.50	57.54	57.54	3,041,300
Mar 03, 2023	58.35	58.53	57.66	58.33	58.33	2,856,900
Mar 02, 2023	57.38	58.41	57.25	58.22	58.22	2,252,500
Mar 01, 2023	56.93	57.66	56.56	57.42	57.42	1,688,800
Feb 28, 2023	57.65	58.07	56.91	57.29	57.29	3,618,900
Feb 27, 2023	58.54	58.62	57.13	57.44	57.44	2,405,300
Feb 24, 2023	55.71	57.67	55.50	57.55	57.55	1,614,900
Feb 23, 2023	55.51	56.33	54.87	56.29	56.29	1,967,600
Feb 22, 2023	56.23	57.22	56.23	56.70	56.70	1,920,700
Feb 21, 2023	58.20	58.81	56.30	56.33	56.33	1,633,400
Feb 17, 2023	57.73	58.92	57.68	58.84	58.84	1,580,100
Feb 16, 2023	57.20	58.23	56.90	57.90	57.90	1,681,600
Feb 15, 2023	56.99	58.03	56.79	57.91	57.91	1,618,100
Feb 14, 2023	56.98	57.63	56.40	57.42	57.42	1,306,600
Feb 13, 2023	56.42	57.20	56.17	57.18	57.18	1,099,000
Feb 10, 2023	55.72	56.32	55.52	56.17	56.17	1,423,500
Feb 09, 2023	56.23	56.75	55.98	56.03	56.03	1,239,400
Feb 08, 2023	55.60	56.39	55.23	55.94	55.94	1,629,500
Feb 07, 2023	55.89	56.39	55.09	56.07	56.07	1,879,800
Feb 06, 2023	57.02	57.42	56.07	56.39	56.39	2,035,200
Feb 03, 2023	58.26	58.33	57.42	57.48	57.48	1,598,200
Feb 02, 2023	58.41	59.33	58.10	58.73	58.73	1,735,900
Feb 01, 2023	58.69	58.73	56.73	58.34	58.34	2,439,900
Jan 31, 2023	57.96	58.98	57.90	58.96	58.96	1,117,400
Jan 30, 2023	57.36	58.29	57.21	57.88	57.88	1,034,100
Jan 27, 2023	57.41	57.80	57.32	57.62	57.62	862,100
Jan 26, 2023	57.78	58.08	57.32	57.59	57.59	677,000
Jan 25, 2023	56.93	57.63	56.71	57.60	57.60	639,900
Jan 24, 2023	57.13	57.74	56.93	57.41	57.41	922,600
Jan 23, 2023	56.14	57.53	55.95	57.24	57.24	845,500
Jan 20, 2023	55.01	56.00	54.68	55.96	55.96	1,100,300
Jan 19, 2023	55.74	55.85	54.95	55.01	55.01	1,161,700
Jan 18, 2023	57.90	58.16	56.09	56.14	56.14	1,278,800
Jan 17, 2023	58.38	58.85	57.33	57.89	57.89	2,038,400
Jan 13, 2023	57.63	58.73	57.34	58.52	58.52	2,422,300
Jan 12, 2023	57.66	58.59	57.20	58.00	58.00	3,817,800
Jan 11, 2023	56.60	57.58	56.54	57.49	57.49	2,483,600
Jan 10, 2023	55.57	56.22	55.50	56.17	56.17	1,064,300
Jan 09, 2023	55.38	55.91	55.27	55.57	55.57	1,205,100
Jan 06, 2023	54.43	55.59	54.36	55.33	55.33	902,500
Jan 05, 2023	53.99	54.29	53.58	53.94	53.94	976,100
Jan 04, 2023	54.37	54.87	54.15	54.59	54.59	1,204,100
Jan 03, 2023	53.58	54.35	53.22	53.86	53.86	1,441,600
Dec 30, 2022	53.66	53.78	53.05	53.41	53.41	740,300
Dec 29, 2022	53.47	54.36	53.34	53.98	53.98	472,700
Dec 28, 2022	54.14	54.35	53.05	53.06	53.06	472,600
Dec 27, 2022	53.80	54.29	53.61	54.00	54.00	510,900
Dec 23, 2022	53.00	53.77	52.84	53.64	53.64	687,200
Dec 22, 2022	53.88	54.25	52.22	53.12	53.12	1,247,800
Dec 21, 2022	53.63	54.42	53.23	54.36	54.36	1,456,800
Dec 20, 2022	52.89	53.14	52.33	52.98	52.98	1,788,800
Dec 19, 2022	52.87	53.03	52.50	52.73	52.73	1,629,700
Dec 16, 2022	52.63	53.11	52.37	52.63	52.63	4,874,800
Dec 15, 2022	53.31	53.49	52.81	53.27	53.27	1,474,900
Dec 14, 2022	54.55	55.04	53.34	53.80	53.80	1,691,600
Dec 13, 2022	55.64	55.74	53.99	54.44	54.44	1,680,100
Dec 12, 2022	53.26	54.23	52.98	54.01	54.01	868,200
Dec 09, 2022	53.31	53.68	53.11	53.23	53.23	1,188,700
Dec 08, 2022	52.70	53.62	52.61	53.46	53.46	1,025,600
Dec 07, 2022	53.48	53.76	52.52	52.65	52.65	1,561,400
Dec 06, 2022	53.96	54.20	53.17	53.72	53.72	1,509,300
Dec 05, 2022	54.54	54.54	53.61	53.93	53.93	1,070,400
Dec 02, 2022	54.48	55.25	54.29	55.06	55.06	1,070,300
Dec 01, 2022	54.71	55.68	54.61	55.08	55.08	1,225,400
Nov 30, 2022	52.70	54.38	52.17	54.33	54.33	2,829,000
Nov 29, 2022	53.67	53.86	52.88	52.93	52.93	798,800
Nov 28, 2022	54.58	54.61	53.72	53.78	53.78	957,900
Nov 25, 2022	54.95	55.02	54.56	54.86	54.86	387,800
Nov 23, 2022	54.98	55.29	54.77	54.84	54.84	704,400
Nov 22, 2022	54.64	55.04	54.37	55.00	55.00	910,200
Nov 21, 2022	53.92	54.60	53.84	54.33	54.33	836,500
Nov 18, 2022	53.97	54.20	53.45	54.02	54.02	990,300
Nov 17, 2022	53.74	53.95	52.27	53.20	53.20	1,053,700
Nov 16, 2022	54.05	54.68	53.70	54.31	54.31	968,600
Nov 15, 2022	54.31	54.89	53.77	54.65	54.65	1,453,400
Nov 14, 2022	54.21	54.63	53.58	53.63	53.63	1,505,600
Nov 11, 2022	54.61	54.77	53.93	54.29	54.29	1,242,600
Nov 10, 2022	53.80	54.29	53.49	54.12	54.12	1,844,400
Nov 09, 2022	52.48	53.26	52.17	52.25	52.25	1,771,200
Nov 08, 2022	52.60	53.01	51.89	52.67	52.67	1,572,200
Nov 07, 2022	51.83	52.68	51.45	52.60	52.60	1,357,200
Nov 04, 2022	52.02	52.48	50.97	51.72	51.72	1,599,200
Nov 03, 2022	51.58	52.04	51.13	51.65	51.65	1,316,300
Nov 02, 2022	53.35	53.83	52.10	52.14	52.14	3,442,000
Nov 01, 2022	53.68	53.80	52.63	53.50	53.50	4,281,400
Oct 31, 2022	55.37	55.94	54.89	55.64	55.64	1,462,300
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX19,501.49+41.59(+0.21%)

S&P 5003,970.99+22.27(+0.56%)

DOW32,237.53+132.33(+0.41%)

CAD/USD0.7280+0.0004(+0.0582%)

CRUDE OIL69.30+0.04(+0.06%)

BTC-CAD38,248.72+329.73(+0.87%)

LKQ Corporation (LKQ)

S&P/TSX
19,501.49
+41.59(+0.21%)

S&P 500
3,970.99
+22.27(+0.56%)

DOW
32,237.53
+132.33(+0.41%)

CAD/USD
0.7280
+0.0004(+0.0582%)

CRUDE OIL
69.30
+0.04(+0.06%)

BTC-CAD
38,248.72
+329.73(+0.87%)