LKQ Corporation (LKQ) Historical Stock Data
41.65 ↓7.28 (-14.88%)
As of April 23, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, LKQ is down -0.60% a day on average. There have been 12 days where LKQ Corporation closed green and 18 days where LKQ closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-23 | 46.16 | 41.65 | ↓$4.51 (-9.77%) | 41.46 | 46.76 | 9.66M |
| 2024-04-22 | 49.23 | 48.93 | ↓$0.30 (-0.61%) | 48.84 | 49.50 | 1.86M |
| 2024-04-19 | 48.75 | 49.12 | ↑$0.37 (0.76%) | 48.63 | 49.31 | 1.51M |
| 2024-04-18 | 48.38 | 48.58 | ↑$0.20 (0.41%) | 48.21 | 48.97 | 1.64M |
| 2024-04-17 | 48.96 | 47.91 | ↓$1.05 (-2.14%) | 47.85 | 49.00 | 1.11M |
| 2024-04-16 | 48.76 | 48.44 | ↓$0.32 (-0.66%) | 48.42 | 48.90 | 1.42M |
| 2024-04-15 | 49.90 | 49.03 | ↓$0.87 (-1.74%) | 48.99 | 50.13 | 1.06M |
| 2024-04-12 | 49.68 | 49.25 | ↓$0.43 (-0.87%) | 49.24 | 49.93 | 1.21M |
| 2024-04-11 | 50.34 | 49.99 | ↓$0.35 (-0.70%) | 49.88 | 50.56 | 1.05M |
| 2024-04-10 | 51.23 | 50.52 | ↓$0.71 (-1.39%) | 50.31 | 51.23 | 1.11M |
| 2024-04-09 | 51.65 | 51.86 | ↑$0.21 (0.41%) | 51.27 | 51.96 | 1.10M |
| 2024-04-08 | 51.54 | 51.50 | ↓$0.04 (-0.08%) | 51.33 | 52.06 | 1.18M |
| 2024-04-05 | 51.26 | 51.47 | ↑$0.21 (0.41%) | 50.89 | 51.52 | 1.10M |
| 2024-04-04 | 52.44 | 51.12 | ↓$1.32 (-2.52%) | 51.09 | 52.68 | 846.93K |
| 2024-04-03 | 52.54 | 52.17 | ↓$0.37 (-0.70%) | 52.05 | 52.84 | 0.95M |
| 2024-04-02 | 53.12 | 52.75 | ↓$0.37 (-0.70%) | 52.42 | 53.15 | 0.92M |
| 2024-04-01 | 53.36 | 53.18 | ↓$0.18 (-0.34%) | 52.84 | 53.53 | 730.79K |
| 2024-03-28 | 53.41 | 53.41 | ↑$0.00 (0.00%) | 53.13 | 53.68 | 1.12M |
| 2024-03-27 | 52.39 | 53.15 | ↑$0.76 (1.45%) | 52.04 | 53.33 | 1.31M |
| 2024-03-26 | 52.31 | 52.12 | ↓$0.19 (-0.36%) | 52.07 | 52.44 | 1.06M |
| 2024-03-25 | 52.96 | 52.23 | ↓$0.73 (-1.38%) | 52.21 | 53.01 | 0.95M |
| 2024-03-22 | 53.07 | 52.78 | ↓$0.29 (-0.55%) | 52.63 | 53.18 | 821.87K |
| 2024-03-21 | 52.32 | 52.94 | ↑$0.62 (1.19%) | 52.18 | 53.07 | 814.96K |
| 2024-03-20 | 51.72 | 52.30 | ↑$0.58 (1.12%) | 51.61 | 52.32 | 757.75K |
| 2024-03-19 | 51.26 | 51.68 | ↑$0.42 (0.82%) | 51.26 | 51.75 | 1.39M |
| 2024-03-18 | 51.35 | 51.22 | ↓$0.13 (-0.25%) | 51.12 | 51.72 | 1.11M |
| 2024-03-15 | 51.19 | 51.51 | ↑$0.32 (0.63%) | 51.19 | 51.80 | 3.08M |
| 2024-03-14 | 51.83 | 51.38 | ↓$0.45 (-0.87%) | 51.16 | 51.91 | 1.37M |
| 2024-03-13 | 51.76 | 51.83 | ↑$0.07 (0.14%) | 51.57 | 52.10 | 1M |
| 2024-03-12 | 51.74 | 51.90 | ↑$0.16 (0.31%) | 51.47 | 52.32 | 1.82M |
Create an account or log in to view more rows.
$LKQ strong move here
$LKQ How can this stock move so little? Damn
$LKQ Be patient !!
$LKQ now is the time to slap that ask!!!
$LKQ why spike ?
$LKQ I think I like this stock more everyday
$LKQ just added more
$LKQ HOLDING STRONG FOR ALL OF YOU
$LKQ where’s the WSB guys at? Still sleeping?
$LKQ The United States stock market is going to crash.