MARKET IS OPEN
Loading latest tickers...
Market Indices
S&P 500
$7,773.95
+0.66%
NASDAQ 100
$31,076.44
+0.87%
DOW JONES
$51,268.00
+0.18%
NASDAQ Composite
$27,477.31
+1.05%
RUSSELL 2000
$2,833.80
+0.66%
CBOE VIX
$15.52
+1.37%
Sector Heatmap
Technology+0.56%
Financials+0.73%
Healthcare+0.72%
Consumer Cycl+0.35%
Consumer Staples+0.63%
Energy+0.99%
Industrials+0.09%
Materials+1.31%
Real Estate-0.34%
Utilities+0.35%
Comm Services+1.17%
LKQ — LKQ Corporation
NasdaqLKQ Corporation
$22.40
-0.40(-1.75%)
- O
- 22.62
- H
- 22.87
- L
- 22.29
- V
- 2.66M
⏱️ End-of-day dataAs of Oct 5, 2026
Latest Close$22.40
Period Return-46.83%
Period High$43.10
Period Low$21.17
Avg Daily Volume3.12M
Total Trading Days365
LKQ — Historical OHLCV Price & Volume Table
Apr 23, 2025 — Oct 5, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 5, 2026 | $22.62 | $22.87 | $22.29 | $22.40 | $-0.40 | -1.75% | 2,664,041 | $22.56 | $22.29 $22.87 |
| Oct 2, 2026 | $22.85 | $23.14 | $22.69 | $22.80 | +$0.02 | +0.09% | 2,285,933 | $22.87 | $22.69 $23.14 |
| Oct 1, 2026 | $22.93 | $22.93 | $22.37 | $22.78 | $-0.05 | -0.22% | 2,381,494 | $22.71 | $22.37 $22.93 |
| Sep 30, 2026 | $23.26 | $23.30 | $22.80 | $22.83 | $-0.28 | -1.21% | 2,196,248 | $22.90 | $22.80 $23.30 |
| Sep 29, 2026 | $23.24 | $23.34 | $22.92 | $23.11 | $-0.11 | -0.47% | 3,390,661 | $23.10 | $22.92 $23.34 |
| Sep 28, 2026 | $23.04 | $23.33 | $22.86 | $23.22 | $-0.07 | -0.30% | 3,284,040 | $23.20 | $22.86 $23.33 |
| Sep 25, 2026 | $23.00 | $23.48 | $22.43 | $23.29 | +$0.29 | +1.26% | 3,458,160 | $23.26 | $22.43 $23.48 |
| Sep 24, 2026 | $23.58 | $23.77 | $22.94 | $23.00 | $-0.43 | -1.84% | 2,340,199 | $23.12 | $22.94 $23.77 |
| Sep 23, 2026 | $23.61 | $23.72 | $23.34 | $23.43 | $-0.16 | -0.68% | 2,396,384 | $23.51 | $23.34 $23.72 |
| Sep 22, 2026 | $23.54 | $23.84 | $23.32 | $23.59 | +$0.39 | +1.68% | 3,235,785 | $23.58 | $23.32 $23.84 |
| Sep 21, 2026 | $23.42 | $23.49 | $23.04 | $23.20 | $-0.10 | -0.43% | 2,771,199 | $23.20 | $23.04 $23.49 |
| Sep 18, 2026 | $23.67 | $23.71 | $23.22 | $23.30 | $-0.53 | -2.22% | 5,977,507 | $23.33 | $23.22 $23.71 |
| Sep 17, 2026 | $23.29 | $23.93 | $22.95 | $23.83 | +$0.83 | +3.61% | 4,616,779 | $23.66 | $22.95 $23.93 |
| Sep 16, 2026 | $23.40 | $23.68 | $22.98 | $23.00 | $-0.40 | -1.71% | 3,356,586 | $23.23 | $22.98 $23.68 |
| Sep 15, 2026 | $23.87 | $24.10 | $23.35 | $23.40 | $-0.35 | -1.47% | 3,910,315 | $23.65 | $23.35 $24.10 |
| Sep 14, 2026 | $24.09 | $24.27 | $23.72 | $23.75 | $-0.36 | -1.49% | 4,576,801 | $23.88 | $23.72 $24.27 |
| Sep 11, 2026 | $24.01 | $24.40 | $23.54 | $24.11 | +$0.48 | +2.03% | 3,113,474 | $24.06 | $23.54 $24.40 |
| Sep 10, 2026 | $24.20 | $24.32 | $23.59 | $23.63 | $-0.56 | -2.32% | 2,930,773 | $23.88 | $23.59 $24.32 |
| Sep 9, 2026 | $24.92 | $24.92 | $24.15 | $24.19 | $-0.71 | -2.85% | 3,543,222 | $24.38 | $24.15 $24.92 |
| Sep 8, 2026 | $25.45 | $25.52 | $24.59 | $24.90 | $-0.64 | -2.51% | 3,337,845 | $24.89 | $24.59 $25.52 |
| Sep 4, 2026 | $25.06 | $25.72 | $25.06 | $25.54 | +$0.29 | +1.15% | 2,296,914 | $25.54 | $25.06 $25.72 |
| Sep 3, 2026 | $24.73 | $25.30 | $24.45 | $25.25 | +$0.52 | +2.10% | 2,216,771 | $25.01 | $24.45 $25.30 |
| Sep 2, 2026 | $24.71 | $25.27 | $24.64 | $24.73 | +$0.02 | +0.08% | 2,120,012 | $24.93 | $24.64 $25.27 |
| Sep 1, 2026 | $24.95 | $25.14 | $24.46 | $24.71 | $-0.39 | -1.55% | 2,782,006 | $24.67 | $24.46 $25.14 |
| Aug 31, 2026 | $25.33 | $25.45 | $24.93 | $25.10 | $-0.43 | -1.68% | 4,618,696 | $25.13 | $24.93 $25.45 |
| Aug 28, 2026 | $25.50 | $25.74 | $25.01 | $25.53 | +$0.17 | +0.67% | 3,178,246 | $25.42 | $25.01 $25.74 |
| Aug 27, 2026 | $25.50 | $26.15 | $25.25 | $25.36 | $-0.39 | -1.51% | 3,105,525 | $25.57 | $25.25 $26.15 |
| Aug 26, 2026 | $25.34 | $25.78 | $25.21 | $25.75 | +$0.38 | +1.50% | 2,956,958 | $25.65 | $25.21 $25.78 |
| Aug 25, 2026 | $25.67 | $25.79 | $25.34 | $25.37 | $-0.37 | -1.44% | 1,897,808 | $25.50 | $25.34 $25.79 |
| Aug 24, 2026 | $25.76 | $25.83 | $25.44 | $25.74 | $-0.03 | -0.12% | 2,211,858 | $25.64 | $25.44 $25.83 |