Canada Markets open in 2 hrs 41 mins

LKQ Corporation (LKQ)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
54.33+1.40 (+2.65%)
At close: 04:00PM EST
54.34 +0.01 (+0.01%)
After hours: 04:50PM EST
Time Period:
Dec 01, 2021 - Dec 01, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Dec 01, 2022------
Nov 30, 202252.7054.3852.1754.3354.332,829,000
Nov 29, 202253.6753.8652.8852.9352.93798,800
Nov 28, 202254.5854.6153.7253.7853.78957,900
Nov 25, 202254.9555.0254.5654.8654.86387,800
Nov 23, 202254.9855.2954.7754.8454.84704,400
Nov 22, 202254.6455.0454.3755.0055.00910,200
Nov 21, 202253.9254.6053.8454.3354.33836,500
Nov 18, 202253.9754.2053.4554.0254.02990,300
Nov 17, 202253.7453.9552.2753.2053.201,053,700
Nov 16, 202254.0554.6853.7054.3154.31968,600
Nov 15, 202254.3154.8953.7754.6554.651,453,400
Nov 14, 202254.2154.6353.5853.6353.631,505,600
Nov 11, 202254.6154.7753.9354.2954.291,241,900
Nov 10, 202253.8054.2953.4954.1254.121,844,400
Nov 09, 202252.4853.2652.1752.2552.251,771,200
Nov 08, 202252.6053.0151.8952.6752.671,572,200
Nov 07, 202251.8352.6851.4552.6052.601,357,200
Nov 04, 202252.0252.4850.9751.7251.721,599,200
Nov 03, 202251.5852.0451.1351.6551.651,316,300
Nov 02, 202253.3553.8352.1052.1452.143,442,000
Nov 01, 202253.6853.8052.6353.5053.504,281,400
Oct 31, 202255.3755.9454.8955.6455.641,462,300
Oct 28, 202254.7855.6954.3455.4455.441,212,100
Oct 27, 202254.1555.9753.6254.9054.902,009,600
Oct 26, 202254.1054.5553.0653.4353.431,874,200
Oct 25, 202252.5654.0252.5653.9053.901,708,600
Oct 24, 202251.7952.9851.7052.7452.741,218,400
Oct 21, 202250.1551.5450.0151.4951.491,166,700
Oct 20, 202251.2751.4649.7250.0850.081,308,100
Oct 19, 202251.0451.3250.4551.1551.15953,600
Oct 18, 202251.6451.9750.7151.4451.441,231,900
Oct 17, 202250.3850.8349.9950.6050.601,356,700
Oct 14, 202251.0251.3149.4949.6049.601,415,100
Oct 13, 202248.8350.8848.3550.5050.501,254,200
Oct 12, 202250.4550.5149.6449.6849.681,227,200
Oct 11, 202249.6150.9449.5950.2350.231,189,800
Oct 10, 202249.5550.0049.1049.7249.72929,900
Oct 07, 202249.4349.7949.0649.3549.351,085,600
Oct 06, 202250.1050.4349.9149.9849.981,339,100
Oct 05, 202249.6650.4949.3350.2350.231,072,500
Oct 04, 202249.3450.4249.2150.2850.281,292,800
Oct 03, 202247.5549.0847.5548.6248.621,381,700
Sept 30, 202247.2648.3147.0747.1547.151,795,000
Sept 29, 202247.6547.7246.7847.2147.211,122,900
Sept 28, 202247.4248.5947.2648.1948.191,676,400
Sept 27, 202247.4447.9246.7447.2247.221,227,100
Sept 26, 202246.9847.4346.8146.9546.951,667,200
Sept 23, 202247.0347.2546.2047.1147.111,874,300
Sept 22, 202248.2548.4647.1347.4447.441,946,800
Sept 21, 202249.5149.9448.3248.3348.331,681,400
Sept 20, 202249.9449.9548.8849.1949.191,724,900
Sept 19, 202248.5550.6648.5350.5250.521,851,100
Sept 16, 202248.3149.0248.1248.7248.723,185,100
Sept 15, 202249.3649.9848.5448.8848.881,580,000
Sept 14, 202250.6950.8749.0449.5849.582,200,800
Sept 13, 202252.4752.6550.3750.4850.481,545,200
Sept 12, 202253.9554.5053.3853.6653.661,201,000
Sept 09, 202253.3953.8653.2753.6553.651,215,600
Sept 08, 202252.6253.2052.1953.1253.121,117,200
Sept 07, 202251.4753.1851.3753.0953.091,545,200
Sept 06, 202253.6353.6751.0751.2751.272,052,000
Sept 02, 202253.8554.8653.1453.4553.451,318,300
Sept 01, 202252.9053.4352.3053.3853.381,103,700
Aug 31, 202253.3753.4852.7753.2253.222,305,200
Aug 30, 202253.8053.8552.9553.0653.061,105,900
Aug 29, 202253.5054.1453.2353.8553.851,202,200
Aug 26, 202255.7055.7953.9653.9953.991,107,900
Aug 25, 202254.6155.7954.5755.7955.791,120,700
Aug 24, 202254.1354.6853.9554.4854.481,012,100
Aug 23, 202254.4555.0454.3254.3854.38901,700
Aug 22, 202255.2655.3354.3054.4154.411,209,000
Aug 19, 202255.6956.1355.6956.0756.07942,500
Aug 18, 202256.4056.5656.1356.2756.27907,300
Aug 17, 202255.8556.5555.5056.4256.421,796,900
Aug 16, 202256.2856.8956.0156.3156.311,161,100
Aug 15, 202255.9356.4455.5256.2856.28922,900
Aug 12, 202255.3656.2355.2256.2256.22737,100
Aug 11, 202255.3255.7054.9955.2555.251,344,800
Aug 10, 202255.3755.6054.8554.9554.95750,400
Aug 09, 202254.6254.6953.8654.5254.521,345,100
Aug 08, 202255.3155.7554.4854.5354.531,351,400
Aug 05, 202254.0355.1253.8955.0855.081,009,300
Aug 04, 202254.6754.7654.3054.4354.431,087,500
Aug 03, 202254.9255.5454.2854.7154.711,266,800
Aug 02, 202255.2655.5054.6954.7254.721,437,300
Aug 01, 202254.5055.4654.2755.2755.271,286,400
Jul 29, 202254.1754.9853.7854.8454.841,698,000
Jul 28, 202252.6654.3152.1554.1554.151,666,400
Jul 27, 202252.4653.7052.0853.6753.672,396,000
Jul 26, 202252.4852.9751.8852.1752.171,629,200
Jul 25, 202253.1453.4652.7653.2553.251,334,200
Jul 22, 202253.3553.7852.6953.0953.091,547,700
Jul 21, 202252.4753.4452.4753.3853.381,167,900
Jul 20, 202252.1953.1652.1853.0753.071,220,200
Jul 19, 202250.9652.8650.9552.7652.761,315,000
Jul 18, 202250.2451.4149.9950.1750.171,713,900
Jul 15, 202250.3250.6449.3649.9549.951,770,400
Jul 14, 202249.6849.8948.8249.7549.751,589,100
Jul 13, 202249.9250.8149.8050.4250.421,849,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...