LKQ Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 22.590 | 22.590 | 17.220 | 17.740 | 17.740 | 20,466 |
| 2026-10-22 | 21.440 | 22.465 | 21.370 | 22.390 | 22.390 | 12,281 |
| 2026-10-21 | 21.680 | 21.690 | 21.360 | 21.510 | 21.510 | 5,770 |
| 2026-10-20 | 21.520 | 21.850 | 21.000 | 21.660 | 21.660 | 6,721 |
| 2026-10-19 | 22.500 | 22.500 | 21.470 | 21.470 | 21.470 | 1,666 |
| 2026-10-16 | 22.360 | 22.840 | 22.260 | 22.351 | 22.351 | 137 |
| 2026-10-15 | 22.215 | 22.800 | 22.118 | 22.690 | 22.690 | 4,010 |
| 2026-10-14 | 21.560 | 22.250 | 21.560 | 21.770 | 21.770 | 66 |
| 2026-10-13 | 22.170 | 22.570 | 21.925 | 22.030 | 22.030 | 3,301 |
| 2026-10-12 | 21.550 | 22.192 | 21.550 | 22.190 | 22.190 | 2,125 |
| 2026-10-09 | 22.315 | 22.315 | 21.630 | 21.640 | 21.640 | 512 |
| 2026-10-08 | 21.730 | 21.880 | 21.250 | 21.880 | 21.880 | 1,239 |
| 2026-10-07 | 22.410 | 22.520 | 21.980 | 22.130 | 22.130 | 11,642 |
| 2026-10-06 | 22.500 | 22.750 | 22.400 | 22.520 | 22.520 | 8,368 |
| 2026-10-05 | 22.620 | 22.770 | 22.329 | 22.760 | 22.760 | 4,043 |
| 2026-10-02 | 23.000 | 23.000 | 22.840 | 22.910 | 22.910 | 6,664 |
| 2026-10-01 | 22.942 | 22.942 | 22.410 | 22.730 | 22.730 | 5,387 |
| 2026-09-30 | 23.040 | 23.050 | 22.850 | 22.850 | 22.850 | 11,938 |
| 2026-09-29 | 23.240 | 23.290 | 23.010 | 23.010 | 23.010 | 3,535 |
| 2026-09-28 | 23.220 | 23.220 | 22.880 | 23.200 | 23.200 | 8,446 |
| 2026-09-25 | 23.000 | 23.428 | 22.960 | 23.428 | 23.428 | 5,097 |
| 2026-09-24 | 23.730 | 23.730 | 23.108 | 23.108 | 23.108 | 5,222 |
| 2026-09-23 | 23.670 | 23.680 | 23.470 | 23.640 | 23.640 | 844 |
| 2026-09-22 | 23.540 | 23.800 | 23.538 | 23.740 | 23.740 | 5,489 |
| 2026-09-21 | 23.640 | 23.800 | 23.125 | 23.125 | 23.125 | 4,663 |
| 2026-09-18 | 23.670 | 23.800 | 23.312 | 23.340 | 23.340 | 5,068 |
| 2026-09-17 | 23.302 | 23.902 | 23.100 | 23.902 | 23.902 | 11,612 |
| 2026-09-16 | 23.480 | 23.617 | 23.346 | 23.450 | 23.450 | 329 |
| 2026-09-15 | 24.270 | 24.270 | 23.660 | 23.949 | 23.949 | 5,847 |
| 2026-09-14 | 23.830 | 24.222 | 23.775 | 23.785 | 23.785 | 1,367 |
| 2026-09-11 | 23.933 | 24.207 | 23.543 | 24.207 | 24.207 | 2,105 |
| 2026-09-10 | 23.800 | 24.200 | 23.800 | 24.120 | 24.120 | 22 |
| 2026-09-09 | 24.960 | 24.960 | 24.450 | 24.535 | 24.535 | 6,025 |
| 2026-09-08 | 25.330 | 26.090 | 24.690 | 24.690 | 24.690 | 441 |
| 2026-09-04 | 25.250 | 25.682 | 24.970 | 25.682 | 25.682 | 1,748 |
| 2026-09-03 | 25.310 | 25.310 | 24.518 | 24.850 | 24.850 | 678 |
| 2026-09-02 | 24.560 | 25.240 | 24.560 | 25.131 | 25.131 | 3,220 |
| 2026-09-01 | 24.520 | 25.150 | 24.500 | 24.500 | 24.500 | 10,673 |
| 2026-08-31 | 25.790 | 25.790 | 25.059 | 25.185 | 25.185 | 468 |
| 2026-08-28 | 25.500 | 25.510 | 25.070 | 25.510 | 25.510 | 9,860 |
| 2026-08-27 | 25.730 | 25.942 | 25.590 | 25.645 | 25.645 | 946 |
| 2026-08-26 | 25.000 | 25.820 | 25.000 | 25.595 | 25.595 | 3,059 |
| 2026-08-25 | 26.030 | 26.030 | 25.458 | 25.710 | 25.710 | 9,345 |
| 2026-08-24 | 25.840 | 25.910 | 25.180 | 25.575 | 25.575 | 1,195 |
| 2026-08-21 | 25.590 | 26.212 | 25.590 | 26.050 | 26.050 | 187 |
| 2026-08-20 | 24.370 | 25.830 | 24.370 | 25.820 | 25.820 | 331 |
| 2026-08-19 | 25.353 | 26.270 | 25.353 | 26.150 | 26.150 | 6,523 |
| 2026-08-18 | 25.110 | 25.770 | 25.110 | 25.350 | 25.050 | 37 |
| 2026-08-17 | 25.250 | 25.530 | 25.090 | 25.530 | 25.228 | 787 |
| 2026-08-14 | 25.570 | 25.610 | 25.320 | 25.401 | 25.101 | 189 |
| 2026-08-13 | 24.010 | 25.400 | 24.010 | 24.700 | 24.408 | 615 |
| 2026-08-12 | 24.930 | 24.930 | 24.280 | 24.540 | 24.250 | 109 |
| 2026-08-11 | 24.950 | 25.120 | 24.340 | 24.760 | 24.467 | 49 |
| 2026-08-10 | 24.693 | 24.693 | 24.392 | 24.460 | 24.171 | 4,724 |
| 2026-08-07 | 24.370 | 24.872 | 24.260 | 24.872 | 24.578 | 2,762 |
| 2026-08-06 | 24.400 | 24.580 | 23.810 | 24.270 | 23.983 | 11,932 |
| 2026-08-05 | 24.500 | 24.500 | 23.977 | 24.065 | 23.780 | 1,788 |
| 2026-08-04 | 23.650 | 24.050 | 23.390 | 24.050 | 23.765 | 2,145 |
| 2026-08-03 | 22.760 | 23.500 | 22.610 | 23.360 | 23.084 | 6,479 |
| 2026-07-31 | 22.880 | 23.100 | 22.150 | 22.320 | 22.056 | 5,044 |
Page 1 of 5 · 248 trading daysOlder →
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.