NASDAQ:LKQ | Historical Stock Price | LKQ CORP

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2003-10-06 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$1.74$3.56$7.29$14.92$30.55$62.552003-10-062026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$35.24$35.241,542,200——
2020-12-30$35.37$35.372,829,700——
2020-12-29$35.34$35.341,812,400——
2020-12-28$36.25$36.25898,700——
2020-12-24$36.26$36.26334,600——
2020-12-23$36.25$36.251,258,900——
2020-12-22$35.98$35.981,520,900——
2020-12-21$35.92$35.921,344,300——
2020-12-18$36.15$36.154,007,900——
2020-12-17$37.12$37.121,556,300——
2020-12-16$37.12$37.12980,000——
2020-12-15$37.25$37.251,022,500——
2020-12-14$36.61$36.611,606,700——
2020-12-11$36.66$36.661,446,500——
2020-12-10$36.57$36.571,154,000——
2020-12-09$37.21$37.211,264,500——
2020-12-08$36.96$36.962,006,500——
2020-12-07$37.09$37.091,059,200——
2020-12-04$37.09$37.091,640,200——
2020-12-03$36.18$36.181,589,400——
2020-12-02$35.84$35.841,331,200——
2020-12-01$36.14$36.141,730,200——
2020-11-30$35.22$35.222,929,500——
2020-11-27$35.98$35.98732,700——
2020-11-25$36.22$36.221,108,400——
2020-11-24$36.80$36.802,028,300——
2020-11-23$35.85$35.851,435,900——
2020-11-20$35.08$35.082,241,000——
2020-11-19$35.33$35.331,639,200——
2020-11-18$35.66$35.661,732,900——
2020-11-17$36.49$36.491,853,400——
2020-11-16$36.80$36.801,226,100——
2020-11-13$36.04$36.041,968,000——
2020-11-12$34.86$34.862,021,000——
2020-11-11$35.80$35.801,737,000——
2020-11-10$37.01$37.013,535,500——
2020-11-09$35.44$35.443,260,200——
2020-11-06$33.96$33.961,352,700——
2020-11-05$34.84$34.841,202,600——
2020-11-04$33.36$33.361,715,800——
2020-11-03$34.39$34.392,488,300——
2020-11-02$32.95$32.952,376,000——
2020-10-30$31.99$31.992,905,200——
2020-10-29$31.68$31.683,233,300——
2020-10-28$29.77$29.773,552,100——
2020-10-27$30.90$30.901,822,400——
2020-10-26$31.72$31.721,865,500——
2020-10-23$32.88$32.881,496,100——
2020-10-22$32.23$32.231,877,600——
2020-10-21$32.10$32.102,569,700——
2020-10-20$32.06$32.061,759,000——
2020-10-19$31.47$31.472,319,700——
2020-10-16$31.89$31.891,808,400——
2020-10-15$31.80$31.802,009,600——
2020-10-14$30.96$30.961,530,700——
2020-10-13$30.94$30.942,587,100——
2020-10-12$30.85$30.851,366,700——
2020-10-09$30.52$30.521,547,800——
2020-10-08$30.72$30.721,542,500——
2020-10-07$30.32$30.322,004,500——
2020-10-06$29.46$29.462,538,000——
2020-10-05$29.53$29.531,887,400——
2020-10-02$28.51$28.511,716,200——
2020-10-01$28.01$28.012,226,200——
2020-09-30$27.73$27.733,656,300——
2020-09-29$27.65$27.651,836,400——
2020-09-28$28.26$28.262,102,200——
2020-09-25$27.08$27.084,196,200——
2020-09-24$27.20$27.203,009,900——
2020-09-23$27.89$27.894,156,500——
2020-09-22$28.48$28.484,228,400——
2020-09-21$28.92$28.922,972,800——
2020-09-18$31.03$31.038,026,300——
2020-09-17$31.61$31.613,209,800——
2020-09-16$31.65$31.653,502,800——
2020-09-15$31.85$31.853,980,100——
2020-09-14$32.34$32.342,866,700——
2020-09-11$32.16$32.162,803,600——
2020-09-10$31.31$31.313,883,300——
2020-09-09$31.74$31.743,649,800——
2020-09-08$32.12$32.123,749,400——
2020-09-04$31.80$31.802,118,000——
2020-09-03$31.61$31.612,399,200——
2020-09-02$33.19$33.192,996,700——
2020-09-01$31.82$31.822,334,700——
2020-08-31$31.74$31.742,551,300——
2020-08-28$32.62$32.623,476,100——
2020-08-27$31.76$31.762,369,800——
2020-08-26$31.86$31.861,996,000——
2020-08-25$31.74$31.742,468,200——
2020-08-24$31.65$31.651,260,200——
2020-08-21$30.92$30.922,409,500——
2020-08-20$30.95$30.951,718,900——
2020-08-19$31.34$31.341,659,800——
2020-08-18$31.05$31.053,074,300——
2020-08-17$31.33$31.332,647,100——
2020-08-14$31.49$31.491,564,600——
2020-08-13$31.33$31.332,100,200——
2020-08-12$32.31$32.315,336,400——
2020-08-11$31.46$31.463,331,900——
2020-08-10$30.76$30.762,095,500——
2020-08-07$30.14$30.141,893,300——
2020-08-06$30.05$30.053,018,300——
2020-08-05$30.01$30.013,127,600——
2020-08-04$28.80$28.802,125,700——
2020-08-03$28.66$28.662,989,100——
2020-07-31$28.19$28.192,966,200——
2020-07-30$29.21$29.214,499,700——
2020-07-29$28.38$28.383,670,100——
2020-07-28$27.41$27.412,110,600——
2020-07-27$27.73$27.732,919,800——
2020-07-24$27.96$27.962,539,700——
2020-07-23$28.16$28.162,402,900——
2020-07-22$28.51$28.511,765,700——
2020-07-21$27.95$27.951,852,200——
2020-07-20$27.64$27.641,874,000——
2020-07-17$28.49$28.493,004,900——
2020-07-16$28.45$28.452,434,500——
2020-07-15$28.47$28.473,860,200——
2020-07-14$26.00$26.002,332,700——
2020-07-13$25.70$25.701,392,600——
2020-07-10$25.66$25.661,522,300——
2020-07-09$25.45$25.452,086,600——
2020-07-08$25.69$25.691,967,900——
2020-07-07$25.58$25.581,481,500——
2020-07-06$25.94$25.941,225,200——
2020-07-02$25.90$25.902,097,100——
2020-07-01$25.08$25.082,868,800——
2020-06-30$26.20$26.201,914,800——
2020-06-29$25.83$25.831,956,300——
2020-06-26$24.77$24.773,684,200——
2020-06-25$25.19$25.192,169,600——
2020-06-24$24.78$24.782,626,000——
2020-06-23$26.47$26.471,947,700——
2020-06-22$26.16$26.163,218,200——
2020-06-19$25.93$25.933,880,400——
2020-06-18$25.98$25.984,137,700——
2020-06-17$26.90$26.903,274,300——
2020-06-16$27.92$27.922,763,900——
2020-06-15$27.15$27.153,918,000——
2020-06-12$25.89$25.892,616,300——
2020-06-11$26.30$26.305,548,400——
2020-06-10$27.46$27.463,195,900——
2020-06-09$28.50$28.502,423,500——
2020-06-08$29.65$29.653,846,300——
2020-06-05$30.28$30.282,345,900——
2020-06-04$30.45$30.452,947,300——
2020-06-03$30.17$30.172,435,600——
2020-06-02$28.21$28.211,923,400——
2020-06-01$28.05$28.051,567,200——
2020-05-29$27.46$27.464,230,800——
2020-05-28$27.71$27.712,787,900——
2020-05-27$28.37$28.372,792,000——
2020-05-26$27.04$27.042,428,800——
2020-05-22$25.34$25.341,031,300——
2020-05-21$25.52$25.521,828,900——
2020-05-20$25.52$25.521,732,700——
2020-05-19$24.92$24.922,101,100——
2020-05-18$25.78$25.782,245,800——
2020-05-15$23.60$23.601,437,200——
2020-05-14$23.54$23.542,052,600——
2020-05-13$22.68$22.682,120,300——
2020-05-12$24.25$24.251,550,900——
2020-05-11$25.39$25.391,967,600——
2020-05-08$26.28$26.282,126,300——
2020-05-07$25.20$25.202,976,300——
2020-05-06$24.00$24.004,136,000——
2020-05-05$24.98$24.982,597,300——
2020-05-04$24.62$24.623,130,300——
2020-05-01$24.81$24.813,810,800——
2020-04-30$26.15$26.156,553,800——
2020-04-29$25.30$25.302,965,600——
2020-04-28$23.99$23.993,046,000——
2020-04-27$22.77$22.772,576,300——
2020-04-24$21.33$21.332,630,900——
2020-04-23$20.47$20.471,431,200——
2020-04-22$20.15$20.152,190,800——
2020-04-21$19.93$19.931,897,400——
2020-04-20$20.34$20.342,550,200——
2020-04-17$20.94$20.942,522,800——
2020-04-16$19.84$19.841,960,600——
2020-04-15$20.39$20.392,146,800——
2020-04-14$21.44$21.443,894,600——
2020-04-13$21.34$21.342,694,300——
2020-04-09$22.53$22.532,491,800——
2020-04-08$22.00$22.001,802,400——
2020-04-07$20.94$20.942,796,900——
2020-04-06$20.06$20.063,350,700——
2020-04-03$17.35$17.352,896,800——
2020-04-02$18.51$18.513,097,300——
2020-04-01$19.13$19.133,058,700——
2020-03-31$20.51$20.514,170,400——
2020-03-30$21.00$21.002,951,000——
2020-03-27$21.36$21.364,038,100——
2020-03-26$22.25$22.255,118,800——
2020-03-25$20.00$20.004,950,100——
2020-03-24$16.96$16.964,243,300——
2020-03-23$13.90$13.903,761,800——
2020-03-20$16.30$16.304,992,200——
2020-03-19$17.38$17.385,542,600——
2020-03-18$15.90$15.906,219,500——
2020-03-17$19.69$19.695,400,400——
2020-03-16$20.36$20.363,374,100——
2020-03-13$24.90$24.903,463,200——
2020-03-12$23.83$23.833,918,900——
2020-03-11$26.81$26.813,253,900——
2020-03-10$27.58$27.584,047,100——
2020-03-09$25.90$25.903,993,500——
2020-03-06$27.52$27.524,390,200——
2020-03-05$28.23$28.234,350,600——
2020-03-04$29.65$29.652,710,100——
2020-03-03$28.73$28.734,181,400——
2020-03-02$29.90$29.903,087,400——
2020-02-28$29.58$29.583,765,100——
2020-02-27$29.72$29.722,863,400——
2020-02-26$30.54$30.542,783,900——
2020-02-25$31.32$31.322,953,100——
2020-02-24$32.33$32.332,492,800——
2020-02-21$33.04$33.043,734,400——
2020-02-20$34.02$34.024,370,000——
2020-02-19$34.00$34.002,734,400——
2020-02-18$33.25$33.252,249,800——
2020-02-14$33.20$33.201,354,600——
2020-02-13$33.85$33.851,138,600——
2020-02-12$33.74$33.74953,600——
2020-02-11$33.58$33.58923,200——
2020-02-10$33.19$33.191,607,100——
2020-02-07$32.93$32.931,236,600——
2020-02-06$33.22$33.221,578,400——
2020-02-05$34.07$34.071,718,300——
2020-02-04$33.26$33.261,592,000——
2020-02-03$32.58$32.581,950,000——
2020-01-31$32.69$32.691,602,600——
2020-01-30$33.61$33.61933,500——
2020-01-29$33.49$33.49808,300——
2020-01-28$33.44$33.441,127,400——
2020-01-27$33.06$33.061,615,600——
2020-01-24$33.61$33.611,179,800——
2020-01-23$34.35$34.351,582,400——
2020-01-22$33.92$33.921,358,100——
2020-01-21$34.23$34.231,550,100——
2020-01-17$34.61$34.612,232,200——
2020-01-16$34.74$34.741,478,700——
2020-01-15$33.92$33.921,216,200——
2020-01-14$34.34$34.341,891,500——
2020-01-13$34.13$34.131,757,700——
2020-01-10$34.09$34.091,232,700——
2020-01-09$34.65$34.652,525,900——
2020-01-08$34.59$34.592,123,000——
2020-01-07$34.67$34.672,196,200——
2020-01-06$34.86$34.861,970,900——
2020-01-03$35.39$35.391,377,500——
2020-01-02$35.80$35.801,673,800——