Skip to main content
LKQ logo

LKQ Corporation

LKQNASDAQConsumer DiscretionaryAuto Parts

$17.42Today:- (-)1Y −26.62%

As of Oct 23, 2026 close

Market cap
$4.44B
P/E (TTM)
9.62
Forward P/E
19.16
Dividend yield
5.34%
52-week range
$21.17$37.13
Volume (live)
-
Avg. volume (3M)
4.01M

LKQ (LKQ) Historical Stock Prices

Analyze LKQ (LKQ) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

LKQ (LKQ) Interactive Price Chart

Interactive historical price chart showing LKQ stock price movements and trends across multiple time periods.

Loading chart...

LKQ Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily126 records
Showing 1-50 of 126
Scroll for more columns
LKQ historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 23, 202618.1618.2917.2117.4217.4223.41M
Oct 22, 202621.3722.6021.3022.4722.475.31M
Oct 21, 202621.4521.8121.3221.3821.383.54M
Oct 20, 202621.5321.9921.4221.5321.533.24M
Oct 19, 202622.2522.2521.3321.5221.523.98M
Oct 16, 202622.5622.7522.2022.2322.234.14M
Oct 15, 202622.1322.8222.1322.3622.363.77M
Oct 14, 202621.9922.1321.7021.8221.822.91M
Oct 13, 202622.2322.6021.9022.1822.182.93M
Oct 12, 202621.8822.2521.5722.1022.102.74M
Oct 9, 202622.1322.1821.6121.8421.842.31M
Oct 8, 202621.7322.0521.2322.0122.014.75M
Oct 7, 202622.3122.4321.9722.0322.032.06M
Oct 6, 202622.4022.7522.3222.3922.392.97M
Oct 5, 202622.6222.8622.2922.4022.402.66M
Oct 2, 202622.8523.1422.6922.8022.802.09M
Oct 1, 202622.9322.9322.3722.7822.782.32M
Sep 30, 202623.2623.3022.8022.8322.832.20M
Sep 29, 202623.2423.3422.9223.1123.113.35M
Sep 28, 202623.0423.3222.8623.2223.223.28M
Sep 25, 202623.0023.4822.4323.2923.293.46M
Sep 24, 202623.5823.7722.9423.0023.002.32M
Sep 23, 202623.6123.7223.3423.4323.432.40M
Sep 22, 202623.5423.8423.3223.5923.593.24M
Sep 21, 202623.4123.4923.0423.2023.202.77M
Sep 18, 202623.6723.7023.2123.3023.305.96M
Sep 17, 202623.2923.9322.9523.8323.834.47M
Sep 16, 202623.4023.6822.9823.0023.003.36M
Sep 15, 202623.8724.1023.3523.4023.403.91M
Sep 14, 202624.0924.2723.7223.7523.754.58M
Sep 11, 202624.0124.4023.5424.1124.113.11M
Sep 10, 202624.2024.3223.5923.6323.632.93M
Sep 9, 202624.9224.9224.1524.1924.193.54M
Sep 8, 202625.4525.5224.5924.9024.903.34M
Sep 4, 202625.0625.7125.0625.5425.542.30M
Sep 3, 202624.7325.3024.4525.2525.252.22M
Sep 2, 202624.7125.2724.6424.7324.732.12M
Sep 1, 202624.9525.1424.4624.7124.712.78M
Aug 31, 202625.3325.4524.9325.1025.104.62M
Aug 28, 202625.5025.7325.0125.5325.533.18M
Aug 27, 202625.5026.1425.2525.3625.363.11M
Aug 26, 202625.3425.7725.2125.7525.752.96M
Aug 25, 202625.6725.7925.3425.3725.371.90M
Aug 24, 202625.7625.8325.4425.7425.742.21M
Aug 21, 202625.9726.2425.6325.7725.773.31M
Aug 20, 202625.2926.1125.0325.9825.984.57M
Aug 19, 202625.3426.2825.3425.8625.563.15M
Aug 18, 202625.5625.5725.0725.1524.864.31M
Aug 17, 202625.0625.5625.0325.4525.154.26M
Aug 14, 202625.2025.6325.0925.4225.132.62M
Show:
of 126

Source: Daily price history (open, high, low, close and volume). Data as of Oct 23, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.