LKQ Corporation (LKQ)
NASDAQ
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.955 | -2.32247081712 | 41.12 | 41.45 | 39.96 | 2949211 | 40.46870378 | CS |
| 4 | -2.675 | -6.2441643324 | 42.84 | 43.17 | 37.83 | 2149193 | 40.64923665 | CS |
| 12 | -1.575 | -3.77335888836 | 41.74 | 46.64 | 35.57 | 1905477 | 41.05754919 | CS |
| 26 | -12.795 | -24.1597432024 | 52.96 | 53.68 | 35.57 | 1866296 | 42.7217625 | CS |
| 52 | -9.245 | -18.71078729 | 49.41 | 53.68 | 35.57 | 1779260 | 45.15110274 | CS |
| 156 | -10.745 | -21.1058731094 | 50.91 | 60.4299 | 35.57 | 1612564 | 50.09671004 | CS |
| 260 | 8.485 | 26.783459596 | 31.68 | 60.4299 | 13.31 | 1824431 | 42.50254382 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726871700 | 40.01 | -0.75 | -1.84 | 40.37 | 40.44 | 39.96 | 5113641 |
| 1726785300 | 40.76 | -0.01 | -0.02 | 41.42 | 41.425 | 40.71 | 3087108 |
| 1726698900 | 40.77 | -0.07 | -0.17 | 41.15 | 41.43 | 40.545 | 2884596 |
| 1726612500 | 40.84 | 0.41 | 1.01 | 40.89 | 41.255 | 40.77 | 1753534 |
| 1726526100 | 40.43 | -0.61 | -1.49 | 41.12 | 41.45 | 40.32 | 1907174 |
| 1726266900 | 41.04 | 1.35 | 3.40 | 40.26 | 41.12 | 40.22 | 2156265 |
| 1726180500 | 39.69 | 0.86 | 2.21 | 38.945 | 39.73 | 38.7602 | 1833817 |
| 1726094100 | 38.83 | -0.15 | -0.38 | 38.82 | 38.89 | 37.83 | 2260287 |
| 1726007700 | 38.98 | -1.01 | -2.53 | 39.455 | 39.79 | 38.63 | 2124032 |
| 1725921300 | 39.99 | 0.01 | 0.03 | 40.09 | 40.49 | 39.86 | 2002213 |
| 1725662100 | 39.98 | -0.75 | -1.84 | 40.985 | 41.0773 | 39.9 | 1627503 |
| 1725575700 | 40.73 | -0.86 | -2.07 | 41.03 | 41.28 | 40.31 | 1738883 |
| 1725489300 | 41.59 | 0.28 | 0.68 | 41.16 | 41.67 | 41.13 | 1945015 |
| 1725402900 | 41.31 | -0.25 | -0.60 | 41.36 | 41.74 | 40.96 | 1756547 |
| 1725057300 | 41.56 | -0.03 | -0.07 | 41.85 | 42.02 | 41.3 | 3242475 |
| 1724970900 | 41.59 | -0.29 | -0.69 | 42.19 | 42.2 | 41.51 | 1561653 |
| 1724884500 | 41.88 | -0.52 | -1.23 | 42.23 | 42.3219 | 41.86 | 1564023 |
| 1724798100 | 42.4 | -0.16 | -0.38 | 42.5 | 42.625 | 42.27 | 1134815 |
| 1724711700 | 42.56 | -0.07 | -0.16 | 42.84 | 43.17 | 42.495 | 1141084 |
| 1724452500 | 42.63 | 0.84 | 2.01 | 42.04 | 42.92 | 41.84 | 1230972 |
| 1724366100 | 41.79 | -0.08 | -0.19 | 41.94 | 42.11 | 41.51 | 925298 |
| 1724279700 | 41.87 | 0.76 | 1.85 | 41.52 | 41.93 | 41.19 | 1197862 |
| 1724193300 | 41.11 | -0.01 | -0.02 | 41.25 | 41.31 | 40.8 | 1091267 |
| 1724106900 | 41.12 | 0.83 | 2.06 | 40.35 | 41.145 | 40.28 | 1430234 |
| 1723847700 | 40.29 | 0.3 | 0.75 | 40.075 | 40.515 | 39.93 | 1621840 |
| 1723761300 | 39.99 | 0.6 | 1.52 | 39.86 | 40.2 | 39.52 | 1310712 |
| 1723674900 | 39.39 | 0.28 | 0.72 | 39.19 | 39.5 | 38.79 | 1286256 |
| 1723588500 | 39.11 | 0.64 | 1.66 | 38.68 | 39.225 | 38.51 | 1302941 |
| 1723502100 | 38.47 | -0.63 | -1.61 | 39.05 | 39.2793 | 38.4 | 2020063 |
| 1723242900 | 39.1 | -0.31 | -0.79 | 39.4 | 39.42 | 38.89 | 1113830 |
| 1723156500 | 39.41 | 0.59 | 1.52 | 39.17 | 39.64 | 39.1699 | 1298388 |
| 1723070100 | 38.82 | -0.77 | -1.94 | 40.11 | 40.39 | 38.8 | 2290876 |
| 1722983700 | 39.59 | 0.32 | 0.81 | 39.27 | 40.17 | 38.97 | 1327727 |
| 1722897300 | 39.27 | -0.87 | -2.17 | 39.325 | 39.85 | 38.8009 | 1709240 |
| 1722638100 | 40.14 | -0.03 | -0.07 | 39.9 | 40.19 | 39.42 | 1656324 |
| 1722551700 | 40.17 | -1.33 | -3.20 | 41.6 | 42.02 | 39.98 | 1827158 |
| 1722465300 | 41.5 | 0.65 | 1.59 | 41.19 | 42.25 | 40.22 | 2863547 |
| 1722378900 | 40.85 | 0.69 | 1.72 | 40.32 | 40.97 | 40.07 | 2209185 |
| 1722292500 | 40.16 | -0.02 | -0.05 | 40.2 | 40.43 | 39.3 | 2316408 |
| 1722033300 | 40.18 | 1.23 | 3.16 | 38.95 | 40.6 | 38.95 | 3687812 |
| 1721946900 | 38.95 | -5.53 | -12.43 | 36.54 | 39.6062 | 35.57 | 6733058 |
| 1721860500 | 44.48 | -0.92 | -2.03 | 45.23 | 45.52 | 44.34 | 1923896 |
| 1721774100 | 45.4 | 0.29 | 0.64 | 45.16 | 45.7 | 45.04 | 2121240 |
| 1721687700 | 45.11 | 0.02 | 0.04 | 45.09 | 45.28 | 44.24 | 909280 |
| 1721428500 | 45.09 | -0.35 | -0.77 | 45.01 | 45.405 | 44.77 | 1527552 |
| 1721342100 | 45.44 | -0.59 | -1.28 | 45.79 | 46.64 | 45.42 | 1600104 |
| 1721255700 | 46.03 | 0.67 | 1.48 | 45.58 | 46.27 | 45.48 | 1403807 |
| 1721169300 | 45.36 | 1.55 | 3.54 | 44.02 | 45.41 | 44.0054 | 1504963 |
| 1721082900 | 43.81 | 0.01 | 0.02 | 43.57 | 44.405 | 43.36 | 1340684 |
| 1720823700 | 43.8 | 1.14 | 2.67 | 43 | 44.035 | 42.84 | 1194119 |
| 1720737300 | 42.66 | 0.9 | 2.16 | 41.87 | 42.81 | 41.85 | 1269650 |
| 1720650900 | 41.76 | 0.51 | 1.24 | 41.37 | 41.78 | 41.13 | 1140901 |
| 1720564500 | 41.25 | -0.51 | -1.22 | 41.67 | 42.05 | 41.225 | 1345958 |
| 1720478100 | 41.76 | 0.31 | 0.75 | 41.56 | 42.17 | 41.455 | 1786953 |
| 1720218900 | 41.45 | -0.1 | -0.24 | 41.4 | 41.59 | 41 | 2904391 |
| 1720040640 | 41.55 | -0.44 | -1.05 | 41.96 | 42.24 | 41.46 | 1330454 |
| 1719959700 | 41.99 | 0.49 | 1.18 | 41.56 | 42.195 | 41.49 | 1684117 |
| 1719873300 | 41.5 | -0.09 | -0.22 | 41.74 | 41.98 | 41.285 | 2243926 |
| 1719614100 | 41.59 | 0.12 | 0.29 | 41.58 | 41.92 | 41.17 | 2403275 |
| 1719527700 | 41.47 | -0.17 | -0.41 | 41.75 | 41.78 | 40.95 | 1684894 |
| 1719441300 | 41.64 | 0.15 | 0.36 | 41.23 | 41.69 | 40.97 | 2105848 |
| 1719354900 | 41.49 | -0.48 | -1.14 | 41.72 | 41.82 | 41.23 | 1411339 |
| 1719268500 | 41.97 | 0.31 | 0.74 | 41.82 | 42.445 | 41.665 | 1218125 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
