LKQ Corporation - Common Stock (LKQ)

37.77Last Price

-0.47 (-1.23%)Change

LKQ Corporation is a leading provider of alternative and specialty parts to repair and accessorize vehicles

The company operates in the automotive aftermarket industry, offering a range of products including recycled original equipment manufacturer (OEM) parts, aftermarket parts, and remanufactured parts. LKQ serves a diverse customer base, including body shops, repair shops, and individual consumers, focusing on sustainability by promoting the reuse of vehicle components. Through its extensive network of facilities and commitment to quality, LKQ aims to provide cost-effective solutions that help extend the life of vehicles while contributing to environmental conservation.

Date Range:

2024-10-31 - 2025-01-31

Date	Open	High	Low	Close	Volume	Adjusted Close
1/30/2025	38.00	38.62	37.78	38.24	1,445,542	38.24
1/29/2025	38.00	38.13	37.54	37.84	1,989,585	37.84
1/28/2025	38.72	38.77	38.13	38.13	2,161,109	38.13
1/27/2025	38.54	39.10	38.37	38.90	2,347,415	38.90
1/24/2025	38.68	38.75	38.16	38.34	1,524,241	38.34
1/23/2025	39.06	39.09	38.45	38.64	1,766,168	38.64
1/22/2025	39.06	39.22	38.42	39.02	1,600,285	39.02
1/21/2025	38.71	39.38	38.63	39.21	2,242,984	39.21
1/17/2025	38.62	38.71	37.75	38.46	1,801,627	38.46
1/16/2025	37.90	38.64	37.53	38.39	3,267,802	38.39
1/15/2025	37.90	38.00	37.53	37.82	1,830,843	37.82
1/14/2025	36.68	37.35	36.59	37.29	2,162,180	37.29
1/13/2025	36.34	36.66	36.10	36.49	2,238,185	36.49
1/10/2025	36.01	36.40	35.90	36.27	3,043,852	36.27
1/08/2025	36.38	36.49	35.59	36.34	1,457,837	36.34
1/07/2025	36.90	37.33	36.40	36.49	1,520,467	36.49
1/06/2025	36.59	37.41	36.55	36.76	1,859,326	36.76
1/03/2025	36.23	36.68	35.56	36.59	2,261,982	36.59
1/02/2025	36.81	37.12	36.02	36.24	1,705,316	36.24
12/31/2024	36.22	0.00	36.75	36.75	0	36.75
12/30/2024	36.74	36.74	35.89	36.22	2,012,790	36.22
12/27/2024	36.71	37.17	36.64	36.89	1,193,783	36.89
12/26/2024	36.74	37.07	36.50	37.00	1,294,505	37.00
12/24/2024	36.93	36.93	36.65	36.70	1,320,305	36.70
12/23/2024	36.78	37.07	36.30	36.87	1,566,462	36.87
12/20/2024	36.20	37.31	35.91	36.88	6,251,346	36.88
12/19/2024	37.13	37.35	35.97	36.09	1,550,900	36.09
12/18/2024	36.67	37.50	36.51	36.99	3,662,507	36.99
12/17/2024	36.85	37.32	36.59	36.61	2,049,761	36.61
12/16/2024	37.76	38.36	37.09	37.12	2,274,436	37.12
12/13/2024	38.26	38.38	37.83	37.98	1,495,471	37.98
12/12/2024	38.66	38.78	38.19	38.37	1,899,232	38.37
12/11/2024	38.72	38.75	38.14	38.61	3,748,239	38.61
12/10/2024	39.51	39.51	38.58	38.69	2,157,603	38.69
12/09/2024	39.10	40.09	38.89	39.41	1,823,245	39.41
12/06/2024	39.99	40.04	38.80	38.89	3,178,653	38.89
12/05/2024	39.27	39.87	39.18	39.72	3,929,218	39.72
12/04/2024	39.28	39.87	39.23	39.48	2,034,277	39.48
12/03/2024	39.15	39.68	38.70	39.42	2,319,863	39.42
12/02/2024	39.25	39.38	38.75	39.28	2,023,968	39.28
11/29/2024	39.24	39.42	39.03	39.29	1,195,742	39.29
11/27/2024	39.09	39.58	39.05	39.13	1,424,112	39.13
11/26/2024	39.49	39.49	38.83	39.00	1,617,825	39.00
11/25/2024	39.03	40.39	39.03	39.76	4,066,789	39.76
11/22/2024	37.97	38.63	37.87	38.50	1,601,981	38.50
11/21/2024	37.45	37.98	37.23	37.88	1,457,489	37.88
11/20/2024	37.48	37.66	37.19	37.32	1,985,171	37.32
11/19/2024	37.63	37.74	37.16	37.60	2,511,377	37.60
11/18/2024	38.13	38.56	38.01	38.06	1,713,795	38.06
11/15/2024	38.86	39.13	38.15	38.20	1,842,445	38.20
11/14/2024	38.61	38.95	38.51	38.69	2,391,669	38.69
11/13/2024	38.21	38.76	37.84	38.72	2,055,049	38.72
11/12/2024	39.15	39.38	38.36	38.39	1,906,535	38.39
11/11/2024	38.57	39.40	38.49	39.36	2,327,691	39.36
11/08/2024	38.28	38.45	38.06	38.37	1,976,740	38.37
11/07/2024	38.05	38.41	37.79	38.38	2,237,201	38.38
11/06/2024	38.61	38.95	38.03	38.14	3,296,218	38.14
11/05/2024	37.56	37.69	37.19	37.66	1,416,890	37.66
11/04/2024	37.00	37.59	36.78	37.56	2,671,412	37.56
11/01/2024	37.01	37.25	36.85	36.90	2,397,065	36.90
10/31/2024	37.22	37.32	36.67	36.79	5,064,124	36.79