LKQ Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-30 | 24.500 | 24.500 | 21.380 | 22.439 | 22.173 | 8,092 |
| 2026-07-29 | 26.960 | 26.960 | 26.225 | 26.510 | 26.196 | 242 |
| 2026-07-28 | 26.970 | 27.217 | 26.690 | 26.810 | 26.493 | 1,119 |
| 2026-07-27 | 26.370 | 26.370 | 26.370 | 26.370 | 26.058 | 2 |
| 2026-07-24 | 25.130 | 25.840 | 25.020 | 25.790 | 25.485 | 8,748 |
| 2026-07-23 | 24.850 | 25.178 | 24.737 | 24.780 | 24.487 | 388 |
| 2026-07-22 | 25.380 | 25.430 | 25.210 | 25.312 | 25.012 | 4,924 |
| 2026-07-21 | 24.895 | 24.980 | 24.620 | 24.980 | 24.684 | 92 |
| 2026-07-20 | 25.260 | 25.480 | 24.850 | 24.970 | 24.675 | 212 |
| 2026-07-17 | 26.100 | 26.480 | 25.160 | 25.180 | 24.882 | 1,787 |
| 2026-07-16 | 24.907 | 25.920 | 24.907 | 25.920 | 25.613 | 445 |
| 2026-07-15 | 24.620 | 25.470 | 24.620 | 25.207 | 24.909 | 1,197 |
| 2026-07-14 | 25.470 | 25.750 | 24.800 | 24.970 | 24.675 | 1,901 |
| 2026-07-13 | 25.580 | 26.250 | 25.580 | 25.720 | 25.416 | 5,688 |
| 2026-07-10 | 25.750 | 25.750 | 25.170 | 25.580 | 25.277 | 14 |
| 2026-07-09 | 25.600 | 25.600 | 24.570 | 25.270 | 24.971 | 90 |
| 2026-07-08 | 25.650 | 25.650 | 25.258 | 25.370 | 25.070 | 14,243 |
| 2026-07-07 | 26.250 | 26.250 | 26.025 | 26.025 | 25.717 | 596 |
| 2026-07-06 | 26.550 | 26.760 | 25.659 | 26.015 | 25.707 | 84 |
| 2026-07-02 | 26.464 | 26.464 | 25.900 | 26.210 | 25.900 | 18,558 |
| 2026-07-01 | 26.430 | 26.696 | 26.180 | 26.410 | 26.098 | 17,011 |
| 2026-06-30 | 26.300 | 26.500 | 26.000 | 26.180 | 25.870 | 12,448 |
| 2026-06-29 | 27.210 | 27.210 | 26.218 | 26.250 | 25.939 | 10,129 |
| 2026-06-26 | 27.000 | 27.140 | 26.580 | 26.740 | 26.424 | 17 |
| 2026-06-25 | 26.410 | 27.008 | 26.410 | 26.560 | 26.246 | 466 |
| 2026-06-24 | 25.730 | 26.310 | 25.730 | 26.080 | 25.771 | 1,815 |
| 2026-06-23 | 25.350 | 25.710 | 25.350 | 25.710 | 25.406 | 15 |
| 2026-06-22 | 25.750 | 25.750 | 25.440 | 25.440 | 25.139 | 26 |
| 2026-06-18 | 25.230 | 26.230 | 24.940 | 26.070 | 25.762 | 5,033 |
| 2026-06-17 | 26.120 | 26.250 | 25.810 | 25.870 | 25.564 | 951 |
| 2026-06-16 | 26.060 | 26.350 | 26.060 | 26.350 | 26.038 | 7,354 |
| 2026-06-15 | 26.030 | 26.990 | 26.030 | 26.460 | 26.147 | 8,632 |
| 2026-06-12 | 25.750 | 26.295 | 25.750 | 26.167 | 25.857 | 10,488 |
| 2026-06-11 | 25.410 | 25.565 | 25.328 | 25.330 | 25.030 | 10,969 |
| 2026-06-10 | 25.790 | 25.810 | 25.230 | 25.681 | 25.378 | 526 |
| 2026-06-09 | 24.950 | 26.138 | 24.950 | 26.055 | 25.747 | 9,181 |
| 2026-06-08 | 24.500 | 25.370 | 24.500 | 25.140 | 24.843 | 62 |
| 2026-06-05 | 25.380 | 25.380 | 25.050 | 25.175 | 24.877 | 131 |
| 2026-06-04 | 26.310 | 26.310 | 25.117 | 25.140 | 24.843 | 147 |
| 2026-06-03 | 25.500 | 26.200 | 25.090 | 25.353 | 25.053 | 22,016 |
| 2026-06-02 | 26.790 | 26.900 | 25.677 | 25.680 | 25.376 | 14,804 |
| 2026-06-01 | 27.250 | 27.990 | 26.047 | 26.047 | 25.739 | 894 |
| 2026-05-29 | 27.480 | 27.480 | 27.054 | 27.120 | 26.799 | 6,829 |
| 2026-05-28 | 27.381 | 27.420 | 27.220 | 27.279 | 26.956 | 2,156 |
| 2026-05-27 | 27.640 | 27.760 | 27.550 | 27.650 | 27.323 | 85 |
| 2026-05-26 | 28.120 | 28.120 | 26.800 | 26.810 | 26.493 | 179 |
| 2026-05-22 | 26.090 | 26.820 | 26.090 | 26.820 | 26.503 | 74 |
| 2026-05-21 | 25.630 | 26.858 | 25.350 | 26.858 | 26.540 | 2,267 |
| 2026-05-20 | 24.520 | 25.560 | 24.160 | 25.510 | 24.912 | 1,661 |
| 2026-05-19 | 24.930 | 25.110 | 24.380 | 24.560 | 23.984 | 413 |
| 2026-05-18 | 24.500 | 24.970 | 24.490 | 24.703 | 24.123 | 440 |
| 2026-05-15 | 26.490 | 26.490 | 24.825 | 24.870 | 24.287 | 1,279 |
| 2026-05-14 | 26.870 | 26.870 | 26.252 | 26.270 | 25.654 | 93 |
| 2026-05-13 | 26.900 | 27.550 | 26.440 | 26.570 | 25.947 | 523 |
| 2026-05-12 | 27.780 | 28.395 | 27.380 | 27.460 | 26.816 | 335 |
| 2026-05-11 | 29.500 | 29.500 | 28.120 | 28.310 | 27.646 | 75 |
| 2026-05-08 | 28.765 | 29.350 | 28.500 | 29.060 | 28.378 | 49 |
| 2026-05-07 | 28.770 | 29.320 | 28.660 | 28.660 | 27.988 | 23 |
| 2026-05-06 | 28.120 | 29.160 | 28.120 | 29.120 | 28.437 | 77 |
| 2026-05-05 | 27.040 | 28.520 | 27.000 | 28.400 | 27.734 | 232 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-19 | 0.3000 USD |
| 2026-05-21 | 0.3000 USD |
| 2026-03-11 | 0.3000 USD |
| 2025-11-19 | 0.3000 USD |
| 2025-08-13 | 0.3000 USD |
| 2025-05-14 | 0.3000 USD |
| 2025-03-13 | 0.3000 USD |
| 2024-11-14 | 0.3000 USD |
| 2024-08-15 | 0.3000 USD |
| 2024-05-15 | 0.3000 USD |
| 2024-03-13 | 0.3000 USD |
| 2023-11-15 | 0.3000 USD |
| 2023-08-16 | 0.2750 USD |
| 2023-05-17 | 0.2750 USD |
| 2023-03-15 | 0.2750 USD |
| 2022-11-16 | 0.2750 USD |
| 2022-08-10 | 0.2500 USD |
| 2022-05-18 | 0.2500 USD |
| 2022-03-02 | 0.2500 USD |
| 2021-11-09 | 0.2500 USD |
Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.