NasdaqGS - Nasdaq Real Time Price USD

LKQ Corporation (LKQ)

42.05

+0.94

+(2.29%)

As of 3:55:31 PM EDT. Market Open.

Currency in USD

Date	Open	High	Low	Close	Adj Close	Volume
Apr 11, 2025	41.01	42.08	40.79	42.05	42.05	1,160,870
Apr 10, 2025	41.15	41.56	39.94	41.11	41.11	2,494,000
Apr 9, 2025	38.13	41.87	38.07	41.61	41.61	4,145,800
Apr 8, 2025	40.13	40.67	38.35	38.54	38.54	4,295,200
Apr 7, 2025	40.71	41.41	39.13	39.51	39.51	3,258,100
Apr 4, 2025	41.57	42.00	40.65	41.29	41.29	3,708,600
Apr 3, 2025	43.38	43.44	41.53	42.18	42.18	2,995,300
Apr 2, 2025	42.60	43.47	42.44	43.38	43.38	2,172,600
Apr 1, 2025	42.20	43.04	41.99	42.97	42.97	2,549,700
Mar 31, 2025	41.43	42.71	41.29	42.54	42.54	3,506,900
Mar 28, 2025	41.58	41.72	41.01	41.59	41.59	2,669,200
Mar 27, 2025	40.89	41.48	40.34	41.40	41.40	2,823,400
Mar 26, 2025	40.86	41.24	40.68	40.99	40.99	1,598,900
Mar 25, 2025	41.02	41.06	40.21	40.78	40.78	3,927,500
Mar 24, 2025	40.55	41.11	40.38	40.91	40.91	2,034,400
Mar 21, 2025	40.85	40.87	40.12	40.40	40.40	7,151,100
Mar 20, 2025	41.39	41.95	40.97	40.98	40.98	4,141,300
Mar 19, 2025	42.02	42.52	41.30	41.55	41.55	2,970,800
Mar 18, 2025	42.26	42.41	41.78	42.25	42.25	1,970,500
Mar 17, 2025	41.69	42.34	41.69	42.24	42.24	2,000,800
Mar 14, 2025	41.67	42.03	41.37	41.66	41.66	2,092,800
Mar 13, 2025	0.30 Dividend
Mar 13, 2025	42.19	42.81	41.23	41.28	41.28	2,422,400
Mar 12, 2025	42.89	43.47	42.20	42.54	42.24	2,889,700
Mar 11, 2025	44.01	44.30	42.88	43.18	42.88	2,890,900
Mar 10, 2025	43.38	44.82	42.64	44.05	43.74	3,826,700
Mar 7, 2025	42.69	43.48	42.56	43.38	43.07	2,875,300
Mar 6, 2025	41.84	42.87	41.66	42.75	42.45	2,204,200
Mar 5, 2025	42.08	42.50	41.90	42.05	41.75	3,671,500
Mar 4, 2025	41.90	42.71	41.53	42.08	41.78	3,185,500
Mar 3, 2025	42.37	42.76	41.76	42.00	41.70	3,532,100
Feb 28, 2025	41.98	42.54	41.68	42.19	41.89	4,852,100
Feb 27, 2025	41.56	41.95	41.23	41.87	41.57	3,539,200
Feb 26, 2025	41.52	42.12	41.36	41.76	41.47	2,940,500
Feb 25, 2025	41.25	42.01	41.25	41.54	41.25	2,708,800
Feb 24, 2025	40.88	41.40	40.56	41.25	40.96	2,633,600
Feb 21, 2025	42.17	42.17	40.37	40.49	40.20	3,095,900
Feb 20, 2025	40.62	42.79	40.38	41.75	41.46	4,589,500
Feb 19, 2025	39.05	39.49	38.74	39.40	39.12	2,604,800
Feb 18, 2025	39.27	39.57	38.60	39.51	39.23	2,253,800
Feb 14, 2025	38.99	39.18	38.73	39.11	38.83	1,498,900
Feb 13, 2025	38.13	38.70	38.10	38.60	38.33	1,316,400
Feb 12, 2025	37.38	38.29	37.25	38.13	37.86	2,286,500
Feb 11, 2025	36.80	37.80	36.80	37.69	37.42	1,768,800
Feb 10, 2025	37.45	37.46	36.92	37.35	37.09	1,724,800
Feb 7, 2025	37.34	37.81	36.92	37.25	36.99	1,660,600
Feb 6, 2025	37.93	38.35	37.22	37.37	37.11	2,888,800
Feb 5, 2025	37.01	37.05	36.64	36.78	36.52	1,612,400
Feb 4, 2025	36.80	37.20	36.75	36.92	36.66	1,994,100
Feb 3, 2025	36.62	37.08	35.75	36.96	36.70	2,614,600
Jan 31, 2025	37.92	38.05	37.24	37.39	37.13	1,714,700
Jan 30, 2025	38.00	38.62	37.78	38.24	37.97	1,445,500
Jan 29, 2025	38.00	38.13	37.54	37.84	37.57	1,989,600
Jan 28, 2025	38.72	38.77	38.13	38.13	37.86	2,161,100
Jan 27, 2025	38.54	39.10	38.37	38.90	38.63	2,347,400
Jan 24, 2025	38.68	38.75	38.16	38.34	38.07	1,524,200
Jan 23, 2025	39.06	39.10	38.45	38.64	38.37	1,766,200
Jan 22, 2025	39.06	39.22	38.42	39.02	38.74	1,600,300
Jan 21, 2025	38.71	39.38	38.63	39.21	38.93	2,243,000
Jan 17, 2025	38.62	38.71	37.75	38.46	38.19	1,801,600
Jan 16, 2025	37.90	38.64	37.53	38.39	38.12	3,267,800
Jan 15, 2025	37.90	38.00	37.53	37.82	37.55	1,830,800
Jan 14, 2025	36.68	37.35	36.60	37.29	37.03	2,162,200
Jan 13, 2025	36.34	36.66	36.10	36.49	36.23	2,238,200
Jan 10, 2025	36.01	36.40	35.90	36.27	36.01	3,043,800
Jan 8, 2025	36.38	36.49	35.59	36.34	36.08	1,457,800
Jan 7, 2025	36.90	37.33	36.40	36.49	36.23	1,520,500
Jan 6, 2025	36.59	37.41	36.55	36.76	36.50	1,859,300
Jan 3, 2025	36.23	36.68	35.56	36.59	36.33	2,262,000
Jan 2, 2025	36.81	37.12	36.02	36.24	35.98	1,705,300
Dec 31, 2024	36.43	36.92	36.35	36.75	36.49	1,829,400
Dec 30, 2024	36.74	36.74	35.89	36.22	35.96	2,012,800
Dec 27, 2024	36.71	37.17	36.64	36.89	36.63	1,193,800
Dec 26, 2024	36.74	37.07	36.50	37.00	36.74	1,294,500
Dec 24, 2024	36.93	36.93	36.65	36.70	36.44	1,320,300
Dec 23, 2024	36.78	37.07	36.30	36.87	36.61	1,566,500
Dec 20, 2024	36.20	37.31	35.91	36.88	36.62	6,251,000
Dec 19, 2024	37.14	37.35	35.97	36.00	35.75	2,594,000
Dec 18, 2024	36.67	37.50	36.51	36.99	36.73	3,662,500
Dec 17, 2024	36.85	37.32	36.59	36.61	36.35	2,049,800
Dec 16, 2024	37.76	38.36	37.09	37.12	36.86	2,227,300
Dec 13, 2024	38.26	38.38	37.83	37.98	37.71	1,495,400
Dec 12, 2024	38.66	38.78	38.19	38.37	38.10	1,899,200
Dec 11, 2024	38.72	38.75	38.14	38.61	38.34	3,748,200
Dec 10, 2024	39.51	39.51	38.58	38.69	38.42	2,157,600
Dec 9, 2024	39.10	40.09	38.89	39.41	39.13	1,823,200
Dec 6, 2024	39.99	40.04	38.80	38.89	38.62	3,178,700
Dec 5, 2024	39.27	39.87	39.18	39.72	39.44	3,929,200
Dec 4, 2024	39.28	39.87	39.23	39.48	39.20	2,034,300
Dec 3, 2024	39.15	39.68	38.70	39.42	39.14	2,319,900
Dec 2, 2024	39.25	39.38	38.75	39.28	39.00	2,024,000
Nov 29, 2024	39.24	39.42	39.03	39.29	39.01	1,195,700
Nov 27, 2024	39.09	39.58	39.05	39.13	38.85	1,424,100
Nov 26, 2024	39.49	39.49	38.83	39.00	38.72	1,617,800
Nov 25, 2024	39.03	40.39	39.03	39.76	39.48	4,066,800
Nov 22, 2024	37.97	38.64	37.87	38.50	38.23	1,602,000
Nov 21, 2024	37.45	37.98	37.23	37.88	37.61	1,457,500
Nov 20, 2024	37.48	37.66	37.19	37.32	37.06	1,985,200
Nov 19, 2024	37.63	37.74	37.16	37.60	37.33	2,511,400
Nov 18, 2024	38.13	38.56	38.01	38.06	37.79	1,713,800
Nov 15, 2024	38.86	39.13	38.15	38.20	37.93	1,842,400
Nov 14, 2024	0.30 Dividend
Nov 14, 2024	38.61	38.96	38.51	38.69	38.42	2,391,700
Nov 13, 2024	38.21	38.76	37.84	38.72	38.15	2,048,400
Nov 12, 2024	39.15	39.38	38.36	38.39	37.82	1,906,500
Nov 11, 2024	38.57	39.40	38.49	39.36	38.78	2,327,700
Nov 8, 2024	38.28	38.45	38.06	38.37	37.80	1,976,700
Nov 7, 2024	38.05	38.41	37.79	38.38	37.81	2,237,200
Nov 6, 2024	38.61	38.95	38.03	38.14	37.58	3,296,200
Nov 5, 2024	37.56	37.69	37.19	37.66	37.10	1,416,900
Nov 4, 2024	37.00	37.59	36.78	37.56	37.01	2,671,400
Nov 1, 2024	37.01	37.25	36.85	36.90	36.36	2,397,100
Oct 31, 2024	37.22	37.32	36.67	36.79	36.25	5,064,100
Oct 30, 2024	37.21	37.77	37.18	37.31	36.76	2,166,300
Oct 29, 2024	37.33	37.67	37.22	37.37	36.82	1,941,000
Oct 28, 2024	37.56	38.23	37.55	37.76	37.20	2,573,500
Oct 25, 2024	38.08	38.84	37.41	37.55	37.00	2,638,200
Oct 24, 2024	38.70	39.43	37.58	37.67	37.11	3,907,400
Oct 23, 2024	37.56	38.09	37.49	37.78	37.22	3,560,200
Oct 22, 2024	38.60	38.60	37.39	37.48	36.93	3,594,200
Oct 21, 2024	39.31	39.39	38.80	38.88	38.31	2,055,300
Oct 18, 2024	39.47	39.67	39.18	39.31	38.73	2,220,200
Oct 17, 2024	39.45	39.62	39.19	39.39	38.81	3,610,700
Oct 16, 2024	39.15	39.52	38.95	39.40	38.82	2,312,600
Oct 15, 2024	39.23	39.91	38.98	39.00	38.42	2,168,000
Oct 14, 2024	38.98	39.41	38.67	39.29	38.71	2,007,800
Oct 11, 2024	38.33	39.27	38.33	39.04	38.46	1,806,000
Oct 10, 2024	38.41	38.55	38.12	38.31	37.75	2,316,200
Oct 9, 2024	38.23	38.92	38.15	38.41	37.84	2,053,500
Oct 8, 2024	38.46	38.71	38.15	38.22	37.66	2,916,800
Oct 7, 2024	39.26	39.26	38.46	38.64	38.07	2,106,100
Oct 4, 2024	39.69	39.96	39.08	39.22	38.64	2,194,400
Oct 3, 2024	39.18	39.31	38.56	39.15	38.57	2,821,500
Oct 2, 2024	39.77	40.18	39.25	39.37	38.79	2,152,100
Oct 1, 2024	40.00	40.18	39.26	39.99	39.40	1,786,900
Sep 30, 2024	40.25	40.45	39.66	39.92	39.33	1,772,900
Sep 27, 2024	40.36	40.75	40.29	40.37	39.77	3,119,500
Sep 26, 2024	39.32	40.15	39.24	40.10	39.51	2,244,000
Sep 25, 2024	40.12	40.45	39.04	39.08	38.50	2,123,800
Sep 24, 2024	40.44	40.56	40.08	40.17	39.58	2,517,100
Sep 23, 2024	40.02	40.58	39.80	40.13	39.54	3,756,400
Sep 20, 2024	40.37	40.44	39.96	40.01	39.42	5,118,200
Sep 19, 2024	41.42	41.67	40.71	40.77	40.17	3,124,100
Sep 18, 2024	41.04	41.43	40.55	40.77	40.17	2,910,600
Sep 17, 2024	40.62	41.26	40.62	40.84	40.24	1,766,400
Sep 16, 2024	41.12	41.53	40.32	40.43	39.83	1,917,600
Sep 13, 2024	40.07	41.12	39.91	41.04	40.43	2,192,100
Sep 12, 2024	38.99	39.73	38.76	39.69	39.10	1,878,200
Sep 11, 2024	38.82	38.89	37.83	38.83	38.26	2,260,300
Sep 10, 2024	39.99	40.09	38.63	38.98	38.41	2,145,000
Sep 9, 2024	40.09	40.49	39.86	39.98	39.39	2,002,200
Sep 6, 2024	40.80	41.08	39.90	39.98	39.39	1,645,700
Sep 5, 2024	41.61	41.80	40.31	40.73	40.13	1,766,900
Sep 4, 2024	41.16	41.67	41.13	41.59	40.98	1,945,000
Sep 3, 2024	41.36	41.74	40.96	41.31	40.70	1,774,400
Aug 30, 2024	41.85	42.02	41.30	41.59	40.98	3,244,300
Aug 29, 2024	42.19	42.19	41.51	41.59	40.98	1,561,700
Aug 28, 2024	42.23	42.32	41.86	41.88	41.26	1,564,000
Aug 27, 2024	42.50	42.63	42.27	42.40	41.77	1,134,800
Aug 26, 2024	42.84	43.17	42.50	42.56	41.93	1,141,100
Aug 23, 2024	42.04	42.92	41.84	42.63	42.00	1,231,000
Aug 22, 2024	41.94	42.11	41.51	41.79	41.17	925,300
Aug 21, 2024	41.52	41.93	41.19	41.87	41.25	1,197,900
Aug 20, 2024	41.25	41.31	40.80	41.11	40.50	1,091,300
Aug 19, 2024	40.35	41.15	40.28	41.12	40.51	1,430,200
Aug 16, 2024	39.93	40.52	39.82	40.29	39.70	1,693,100
Aug 15, 2024	0.30 Dividend
Aug 15, 2024	39.86	40.20	39.52	39.99	39.40	1,310,700
Aug 14, 2024	39.19	39.50	38.79	39.39	38.51	1,286,300
Aug 13, 2024	38.67	39.23	38.34	39.11	38.24	1,317,800
Aug 12, 2024	39.05	39.28	38.40	38.47	37.61	2,020,100
Aug 9, 2024	39.40	39.42	38.89	39.10	38.23	1,113,800
Aug 8, 2024	39.17	39.64	39.17	39.41	38.53	1,298,400
Aug 7, 2024	40.11	40.39	38.80	38.82	37.96	2,291,200
Aug 6, 2024	39.27	40.17	38.97	39.59	38.71	1,327,700
Aug 5, 2024	39.21	39.85	38.80	39.27	38.40	1,734,700
Aug 2, 2024	39.90	40.20	39.42	40.14	39.25	1,664,200
Aug 1, 2024	41.60	42.02	39.98	40.17	39.28	1,826,600
Jul 31, 2024	41.19	42.25	40.22	41.50	40.58	2,863,500
Jul 30, 2024	40.32	40.97	40.07	40.85	39.94	2,209,200
Jul 29, 2024	40.20	40.43	39.30	40.16	39.27	2,316,400
Jul 26, 2024	38.95	40.60	38.95	40.18	39.29	3,687,800
Jul 25, 2024	40.51	40.62	35.57	38.95	38.08	7,152,300
Jul 24, 2024	45.23	45.52	44.34	44.48	43.49	1,930,100
Jul 23, 2024	45.16	45.70	45.04	45.40	44.39	2,121,200
Jul 22, 2024	45.09	45.28	44.24	45.12	44.12	1,456,200
Jul 19, 2024	45.38	45.41	44.77	45.09	44.09	1,605,700
Jul 18, 2024	45.79	46.64	45.42	45.44	44.43	1,600,100
Jul 17, 2024	45.34	46.27	45.33	46.03	45.01	1,421,500
Jul 16, 2024	44.03	45.41	44.01	45.36	44.35	1,504,900
Jul 15, 2024	43.57	44.41	43.36	43.81	42.84	1,340,700
Jul 12, 2024	43.00	44.04	42.84	43.80	42.83	1,194,100
Jul 11, 2024	41.88	42.81	41.85	42.66	41.71	1,274,900
Jul 10, 2024	41.37	41.78	41.13	41.76	40.83	1,140,900
Jul 9, 2024	41.67	41.71	41.23	41.25	40.33	1,346,100
Jul 8, 2024	41.56	42.17	41.46	41.76	40.83	1,787,000
Jul 5, 2024	41.40	41.59	41.00	41.45	40.53	2,904,400
Jul 3, 2024	41.96	42.24	41.46	41.55	40.63	1,330,500
Jul 2, 2024	41.52	42.20	41.49	41.99	41.06	1,684,100
Jul 1, 2024	41.74	41.98	41.29	41.50	40.58	2,244,900
Jun 28, 2024	41.58	41.92	41.17	41.59	40.66	2,403,300
Jun 27, 2024	41.75	41.78	40.95	41.47	40.55	1,684,900
Jun 26, 2024	41.23	41.69	40.97	41.64	40.71	2,106,300
Jun 25, 2024	41.72	41.82	41.23	41.49	40.57	1,411,300
Jun 24, 2024	41.82	42.45	41.67	41.97	41.04	1,218,100
Jun 21, 2024	41.42	41.85	41.07	41.66	40.73	3,761,800
Jun 20, 2024	40.91	41.71	40.80	41.49	40.57	1,240,400
Jun 18, 2024	40.80	41.34	40.57	41.01	40.10	1,614,300
Jun 17, 2024	40.30	40.85	40.00	40.74	39.83	3,679,500
Jun 14, 2024	40.90	40.90	39.72	40.29	39.39	1,736,000
Jun 13, 2024	41.41	41.56	40.97	41.24	40.32	1,061,500
Jun 12, 2024	42.23	42.39	41.36	41.70	40.77	2,081,700
Jun 11, 2024	41.80	42.00	41.47	41.79	40.86	1,570,400
Jun 10, 2024	42.08	42.38	41.91	42.02	41.09	1,291,800
Jun 7, 2024	41.91	42.35	41.78	42.21	41.27	844,600
Jun 6, 2024	42.03	42.33	41.78	42.14	41.20	1,216,100
Jun 5, 2024	42.15	42.26	41.67	42.21	41.27	1,084,200
Jun 4, 2024	42.80	42.84	41.91	42.08	41.14	1,506,400
Jun 3, 2024	43.03	43.20	42.72	43.07	42.11	1,323,000
May 31, 2024	42.12	43.15	41.69	43.03	42.07	3,409,100
May 30, 2024	41.74	42.36	41.74	41.92	40.99	2,253,100
May 29, 2024	42.48	42.74	41.42	41.60	40.67	1,726,500
May 28, 2024	42.87	43.66	42.78	42.98	42.02	1,579,700
May 24, 2024	42.69	43.06	42.50	42.92	41.97	1,671,600
May 23, 2024	43.77	43.77	42.37	42.40	41.46	1,980,800
May 22, 2024	44.56	44.71	43.85	43.92	42.94	1,465,500
May 21, 2024	44.65	44.84	44.36	44.50	43.51	1,411,300
May 20, 2024	44.80	45.62	44.64	44.76	43.76	1,798,100
May 17, 2024	44.20	44.71	43.83	44.67	43.68	5,093,400
May 16, 2024	44.19	44.36	43.71	44.15	43.17	1,885,500
May 15, 2024	0.30 Dividend
May 15, 2024	44.13	44.40	43.74	44.18	43.20	1,719,900
May 14, 2024	44.90	44.90	43.98	44.23	42.95	1,317,800
May 13, 2024	44.53	44.93	44.35	44.55	43.26	1,041,600
May 10, 2024	44.34	44.45	44.09	44.21	42.93	828,600
May 9, 2024	44.07	44.33	43.73	44.32	43.04	1,523,200
May 8, 2024	44.09	44.20	43.88	43.95	42.68	1,226,500
May 7, 2024	44.71	44.90	44.25	44.44	43.16	1,790,300
May 6, 2024	44.16	44.76	43.87	44.73	43.44	1,665,600
May 3, 2024	43.47	44.06	43.47	43.85	42.58	2,405,300
May 2, 2024	43.27	43.65	43.27	43.34	42.09	2,116,700
May 1, 2024	42.89	44.06	42.84	43.13	41.88	2,424,800
Apr 30, 2024	43.50	43.89	43.05	43.13	41.88	2,766,300
Apr 29, 2024	43.95	44.18	43.48	43.76	42.50	1,765,300
Apr 26, 2024	42.82	44.03	42.82	43.64	42.38	2,390,800
Apr 25, 2024	43.34	43.80	42.70	42.92	41.68	2,404,500
Apr 24, 2024	41.51	43.32	41.30	43.28	42.03	5,642,900
Apr 23, 2024	46.16	46.76	41.46	41.65	40.45	9,659,700
Apr 22, 2024	49.23	49.50	48.84	48.93	47.52	1,855,500
Apr 19, 2024	48.75	49.31	48.63	49.12	47.70	1,506,400
Apr 18, 2024	48.38	48.97	48.21	48.58	47.18	1,640,000
Apr 17, 2024	48.96	49.00	47.85	47.91	46.53	1,111,000
Apr 16, 2024	48.76	48.90	48.42	48.44	47.04	1,422,100
Apr 15, 2024	49.90	50.13	48.99	49.03	47.61	1,060,800
Apr 12, 2024	49.68	49.93	49.24	49.25	47.83	1,207,400
Apr 11, 2024	50.34	50.56	49.88	49.99	48.55	1,051,700

ALV Autoliv, Inc.

80.00

+0.38%

BWA BorgWarner Inc.

26.26

+2.28%

DORM Dorman Products, Inc.

111.71

-1.90%

SMP Standard Motor Products, Inc.

21.80

-2.13%

APTV Aptiv PLC

48.06

-2.75%

VC Visteon Corporation

68.12

+1.61%

GNTX Gentex Corporation

21.13

+0.86%

GPC Genuine Parts Company

115.16

+1.65%

LEA Lear Corporation

77.29

+1.25%

MNRO Monro, Inc.

14.85

-0.74%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

LKQ Corporation (LKQ)

Related Tickers