LKQ Corporation (LKQ) — Price History

As of 2026-10-30 — refreshed nightly from the Closelooknet data lake. Diary readings, not advice.

The Closelooknet read

Signal: Downtrend stack — Trades -18.5% vs the 50-day and -31.1% vs the 200-day average, 48.9% below the 52-week high and +10.1% off the 52-week low. Computed from daily closes. (as of 2026-10-30)
Trend: LKQ Corporation trades 18.5% below its 50-day and 31.1% below its 200-day moving average. (as of 2026-10-30)

LKQ distributes replacement parts and components used to repair and maintain vehicles, drawing on salvage, recycled and aftermarket supply. It runs through separate arms for North American wholesale, European distribution, specialty vehicle accessories, and self-service yards where customers remove their own parts.

The full read — the desk's view, the earnings record, peers and the company snapshot — is on the LKQ overview; the trend detail on the technical tab. Research diary readings, not advice.

Daily prices

Date	Open	High	Low	Close	Chg %	Volume
2026-10-30	18.18	18.75	17.99	18.56	+2.54%	7,479,376
2026-10-29	17.92	18.13	17.55	18.10	+5.29%	8,389,300
2026-10-28	17.04	17.29	16.85	17.19	+0.53%	6,173,700
2026-10-27	17.24	17.55	16.91	17.10	-0.87%	8,661,100
2026-10-26	17.68	17.85	16.96	17.25	-0.98%	12,765,500
2026-10-23	18.16	18.29	17.21	17.42	-22.47%	23,397,400
2026-10-22	21.37	22.60	21.30	22.47	+5.10%	5,309,000
2026-10-21	21.45	21.81	21.32	21.38	-0.70%	3,536,400
2026-10-20	21.53	21.99	21.42	21.53	+0.05%	3,241,600
2026-10-19	22.25	22.25	21.33	21.52	-3.19%	3,980,300
2026-10-16	22.56	22.75	22.20	22.23	-0.58%	4,139,000
2026-10-15	22.13	22.82	22.13	22.36	+2.47%	3,772,500
2026-10-14	21.99	22.13	21.70	21.82	-1.62%	2,906,700
2026-10-13	22.24	22.60	21.90	22.18	+0.36%	2,932,300
2026-10-12	21.88	22.25	21.57	22.10	+1.19%	2,740,700
2026-10-09	22.13	22.18	21.61	21.84	-0.77%	2,465,700
2026-10-08	21.74	22.05	21.24	22.01	-0.09%	4,753,000
2026-10-07	22.31	22.43	21.97	22.03	-1.61%	2,548,600
2026-10-06	22.40	22.76	22.32	22.39	-0.04%	3,216,100
2026-10-05	22.62	22.87	22.29	22.40	-1.75%	2,664,000
2026-10-02	22.85	23.14	22.69	22.80	+0.09%	2,285,900
2026-10-01	22.93	22.93	22.37	22.78	-0.22%	2,381,500
2026-09-30	23.26	23.30	22.80	22.83	-1.21%	2,196,200
2026-09-29	23.24	23.34	22.92	23.11	-0.47%	3,390,600
2026-09-28	23.04	23.33	22.86	23.22	-0.30%	3,284,000
2026-09-25	23.00	23.48	22.43	23.29	+1.26%	3,458,200
2026-09-24	23.58	23.77	22.94	23.00	-1.84%	2,340,200
2026-09-23	23.61	23.72	23.34	23.43	-0.68%	2,396,300
2026-09-22	23.54	23.84	23.32	23.59	+1.68%	3,235,800
2026-09-21	23.42	23.49	23.04	23.20	-0.43%	2,771,200
2026-09-18	23.67	23.71	23.22	23.30	-2.22%	5,977,500
2026-09-17	23.29	23.93	22.95	23.83	+3.61%	4,616,800
2026-09-16	23.40	23.68	22.98	23.00	-1.71%	3,356,400
2026-09-15	23.87	24.10	23.35	23.40	-1.47%	3,910,300
2026-09-14	24.09	24.27	23.72	23.75	-1.49%	4,579,100
2026-09-11	24.01	24.40	23.54	24.11	+2.03%	3,113,200
2026-09-10	24.20	24.32	23.59	23.63	-2.32%	2,930,700
2026-09-09	24.92	24.92	24.15	24.19	-2.85%	3,543,200
2026-09-08	25.45	25.52	24.59	24.90	-2.51%	3,337,800
2026-09-04	25.06	25.72	25.06	25.54	+1.15%	2,296,600
2026-09-03	24.73	25.30	24.45	25.25	+2.10%	2,216,800
2026-09-02	24.71	25.27	24.64	24.73	+0.08%	2,120,000
2026-09-01	24.95	25.14	24.46	24.71	-1.55%	2,782,000
2026-08-31	25.33	25.45	24.93	25.10	-1.68%	4,618,400
2026-08-28	25.50	25.74	25.01	25.53	+0.67%	3,178,200
2026-08-27	25.50	26.15	25.25	25.36	-1.51%	3,105,200
2026-08-26	25.34	25.78	25.21	25.75	+1.50%	2,957,000
2026-08-25	25.67	25.79	25.34	25.37	-1.44%	1,897,807
2026-08-24	25.76	25.83	25.44	25.74	-0.12%	2,211,858
2026-08-21	25.97	26.24	25.63	25.77	-0.81%	3,311,700
2026-08-20	25.29	26.11	25.03	25.98	+0.46%	4,565,800
2026-08-19	25.34	26.28	25.34	25.86	+2.82%	3,148,200
2026-08-18	25.56	25.58	25.07	25.15	-1.18%	4,311,500
2026-08-17	25.06	25.56	25.03	25.45	+0.12%	4,258,800
2026-08-14	25.20	25.63	25.09	25.42	+0.87%	2,624,270
2026-08-13	24.89	25.20	24.51	25.20	+1.98%	2,043,826
2026-08-12	24.50	24.77	24.15	24.71	+0.04%	2,948,700
2026-08-11	24.57	25.13	24.47	24.70	+0.53%	2,930,900
2026-08-10	24.49	24.80	24.29	24.57	-1.17%	4,015,547
2026-08-07	24.24	24.99	24.24	24.86	+1.59%	3,381,000
2026-08-06	24.15	24.60	23.78	24.47	+1.49%	4,455,200
2026-08-05	24.29	24.52	23.94	24.11	-1.55%	2,852,100
2026-08-04	23.42	24.51	23.35	24.49	+4.88%	4,859,400
2026-08-03	22.78	23.61	22.78	23.35	+4.01%	5,178,600
2026-07-31	22.72	23.15	22.00	22.45	-0.66%	5,269,400
2026-07-30	22.67	22.97	21.17	22.60	-14.36%	9,797,800
2026-07-29	26.60	26.80	26.09	26.39	-0.64%	2,726,400
2026-07-28	26.75	27.28	26.53	26.56	+1.18%	2,045,800
2026-07-27	26.01	26.42	25.97	26.25	+1.67%	3,108,200
2026-07-24	25.10	25.92	24.96	25.82	+4.03%	1,949,400
2026-07-23	24.99	25.20	24.65	24.82	-1.47%	3,868,900
2026-07-22	25.23	25.54	25.11	25.19	+1.08%	1,933,100
2026-07-21	24.86	25.09	24.54	24.92	-0.48%	2,204,400
2026-07-20	25.42	25.47	24.73	25.04	-1.34%	2,604,300
2026-07-17	26.06	26.54	25.03	25.38	-2.42%	2,850,700
2026-07-16	24.92	26.07	24.92	26.01	+4.37%	3,169,100
2026-07-15	24.86	25.57	24.85	24.92	+0.24%	3,052,900
2026-07-14	25.43	25.69	24.69	24.86	-2.16%	2,224,200
2026-07-13	25.60	26.39	25.38	25.41	+0.12%	2,812,000
2026-07-10	25.67	25.88	25.37	25.38	-0.04%	1,781,500
2026-07-09	25.14	25.71	24.93	25.39	+0.99%	2,280,900
2026-07-08	26.12	26.29	25.05	25.14	-4.08%	2,445,500
2026-07-07	25.94	26.37	25.91	26.21	+0.85%	2,813,300
2026-07-06	26.24	26.50	25.63	25.99	-2.11%	2,277,400
2026-07-02	26.26	26.64	25.88	26.55	+1.53%	2,743,100
2026-07-01	26.38	26.72	26.14	26.15	-0.68%	1,887,300
2026-06-30	26.14	26.48	25.97	26.33	+0.80%	2,781,200
2026-06-29	26.93	26.95	25.83	26.12	-3.37%	2,858,400
2026-06-26	26.58	27.08	26.50	27.03	+1.05%	3,409,400
2026-06-25	26.29	27.08	26.29	26.75	+1.98%	2,758,800
2026-06-24	25.85	26.41	25.80	26.23	+1.94%	2,364,400
2026-06-23	25.19	25.81	25.16	25.73	+1.26%	2,404,500
2026-06-22	25.63	25.64	25.02	25.41	-1.51%	3,518,400
2026-06-18	24.94	26.31	24.94	25.80	+3.12%	5,366,900
2026-06-17	26.15	26.35	24.85	25.02	-4.65%	3,129,700
2026-06-16	26.13	26.56	26.10	26.24	+0.38%	1,982,100
2026-06-15	26.55	26.99	26.07	26.14	-0.23%	2,508,300
2026-06-12	26.04	26.41	25.82	26.20	+0.85%	1,822,300
2026-06-11	25.47	25.99	25.23	25.98	+2.00%	2,725,700
2026-06-10	25.35	25.81	25.02	25.47	+0.43%	3,135,500
2026-06-09	25.24	26.16	25.16	25.36	+1.20%	4,715,000
2026-06-08	25.00	25.40	24.72	25.06	-0.63%	3,223,300
2026-06-05	25.26	25.43	24.96	25.22	-0.16%	2,101,100
2026-06-04	25.80	26.03	25.06	25.26	-1.06%	2,147,600
2026-06-03	25.49	25.84	25.32	25.53	-0.47%	2,009,900
2026-06-02	26.21	26.27	25.64	25.65	-1.61%	2,296,100
2026-06-01	26.80	26.85	25.98	26.07	-3.87%	2,403,500
2026-05-29	27.27	27.47	27.02	27.12	-0.62%	2,764,200
2026-05-28	27.34	27.49	26.98	27.29	-0.55%	2,105,700
2026-05-27	27.48	27.92	27.22	27.44	+0.70%	2,209,700
2026-05-26	27.16	27.29	26.75	27.25	+0.37%	3,307,400
2026-05-22	27.04	27.22	26.71	27.15	+1.00%	2,878,700
2026-05-21	25.46	27.16	25.20	26.88	+3.94%	4,006,500
2026-05-20	24.52	25.88	23.98	25.86	+5.38%	4,702,100
2026-05-19	24.87	25.12	24.34	24.54	-1.01%	4,957,800
2026-05-18	24.81	25.28	24.31	24.79	+0.73%	4,065,000
2026-05-15	26.00	26.16	24.55	24.61	-5.38%	6,913,989
2026-05-14	26.66	26.83	25.99	26.01	-1.37%	2,787,385
2026-05-13	26.87	26.87	26.34	26.37	-1.79%	3,616,000
2026-05-12	28.12	28.25	26.82	26.85	-4.45%	4,075,850
2026-05-11	28.74	28.94	27.87	28.10	-2.73%	2,954,893
2026-05-08	28.85	29.47	28.62	28.89	+0.63%	2,527,009
2026-05-07	29.01	29.32	28.39	28.71	-0.21%	4,760,800
2026-05-06	28.62	29.32	28.52	28.77	+1.73%	3,963,522
2026-05-05	27.91	28.75	27.57	28.28	+1.91%	2,676,490
2026-05-04	28.50	28.52	27.23	27.75	-2.67%	4,137,029
2026-05-01	31.32	31.66	28.48	28.51	-9.72%	4,367,433
2026-04-30	31.57	32.52	30.81	31.58	+3.00%	4,495,074
2026-04-29	31.10	31.14	30.50	30.66	-1.45%	3,623,785
2026-04-28	31.48	31.54	30.96	31.11	-0.19%	1,827,801
2026-04-27	31.64	31.96	31.08	31.17	-1.36%	2,285,767
2026-04-24	31.37	31.83	31.05	31.60	+0.73%	2,261,952
2026-04-23	31.15	31.50	30.84	31.37	-0.06%	2,109,601
2026-04-22	31.42	31.54	31.07	31.39	+0.48%	2,214,324
2026-04-21	31.20	31.84	30.99	31.24	+1.13%	2,580,567
2026-04-20	30.97	31.16	30.62	30.89	-0.74%	2,564,498
2026-04-17	30.49	31.81	30.43	31.12	+1.90%	1,958,995
2026-04-16	30.18	30.69	30.18	30.54	+0.66%	1,580,293
2026-04-15	30.31	30.48	30.11	30.34	+0.10%	2,540,560
2026-04-14	30.20	30.52	30.05	30.31	-0.10%	2,498,873
2026-04-13	30.16	30.42	29.75	30.34	-0.13%	1,752,862
2026-04-10	30.19	30.41	29.89	30.38	+1.10%	1,192,925
2026-04-09	29.36	30.21	29.18	30.05	+1.83%	2,234,931
2026-04-08	29.77	29.98	29.38	29.51	+2.43%	2,077,456
2026-04-07	28.84	29.00	28.55	28.81	-0.59%	2,378,357
2026-04-06	28.19	29.00	28.13	28.98	+2.80%	2,170,957
2026-04-02	29.04	29.40	28.13	28.19	-3.82%	4,321,245
2026-04-01	29.48	29.58	29.10	29.31	-0.20%	1,705,878
2026-03-31	29.10	29.64	28.73	29.37	+1.66%	1,869,186
2026-03-30	29.41	29.41	28.74	28.89	-0.99%	1,974,284
2026-03-27	29.65	29.68	28.89	29.18	-1.59%	1,697,416
2026-03-26	29.45	29.99	29.30	29.65	+0.54%	2,233,304
2026-03-25	29.45	29.77	28.89	29.49	+1.06%	1,931,100
2026-03-24	28.62	29.41	28.46	29.18	+1.35%	2,780,274
2026-03-23	28.71	29.32	28.49	28.79	+1.88%	2,693,021
2026-03-20	28.51	28.67	27.91	28.26	-1.05%	12,973,830
2026-03-19	28.40	28.60	27.64	28.56	-0.24%	2,994,694
2026-03-18	29.12	29.30	28.61	28.63	-2.45%	2,700,990
2026-03-17	28.89	29.59	28.85	29.35	+2.19%	3,108,574
2026-03-16	29.37	29.63	28.63	28.72	-2.11%	2,520,147
2026-03-13	29.77	29.77	29.03	29.34	-1.38%	2,823,449
2026-03-12	30.39	30.53	29.68	29.75	-3.88%	2,692,833
2026-03-11	30.75	31.06	30.52	30.95	+0.98%	2,684,766
2026-03-10	31.15	31.30	30.61	30.65	-2.20%	3,295,662
2026-03-09	31.04	31.39	30.35	31.34	-0.41%	1,748,848
2026-03-06	31.21	31.54	30.57	31.47	+0.03%	1,518,495
2026-03-05	32.00	32.47	31.38	31.46	-1.90%	2,621,926
2026-03-04	32.25	32.27	31.41	32.07	-0.47%	1,824,150
2026-03-03	31.95	32.33	31.53	32.22	-1.71%	1,378,928
2026-03-02	32.66	32.83	32.17	32.78	-1.00%	1,273,346
2026-02-27	32.48	33.48	32.32	33.11	+1.47%	2,147,780
2026-02-26	32.85	33.00	32.24	32.63	-0.21%	1,676,487
2026-02-25	33.66	33.90	31.96	32.70	-2.48%	2,031,846
2026-02-24	33.40	34.06	33.20	33.53	+0.72%	1,569,937
2026-02-23	33.76	34.29	32.82	33.29	-2.38%	2,062,430
2026-02-20	33.21	34.16	32.48	34.10	+1.73%	3,051,901
2026-02-19	32.99	33.88	32.30	33.52	+0.90%	4,362,983
2026-02-18	32.48	33.27	32.22	33.22	+2.18%	2,758,727
2026-02-17	33.98	34.19	32.23	32.51	-4.66%	3,107,457
2026-02-13	34.23	34.42	33.83	34.10	+0.18%	1,809,541
2026-02-12	34.76	35.22	33.92	34.04	-2.18%	2,104,365
2026-02-11	34.61	35.09	34.50	34.80	+0.58%	1,870,298
2026-02-10	33.81	34.84	33.00	34.60	+1.23%	1,459,747
2026-02-09	34.38	34.67	33.95	34.18	-1.16%	1,571,748
2026-02-06	34.13	34.68	33.96	34.58	+0.67%	2,334,640
2026-02-05	34.36	34.66	33.58	34.35	-0.06%	2,367,339
2026-02-04	33.26	34.51	33.26	34.37	+4.18%	3,580,889
2026-02-03	32.46	33.67	32.43	32.99	+1.45%	1,955,536
2026-02-02	32.78	33.13	32.27	32.52	-1.00%	2,635,436
2026-01-30	32.37	33.13	32.22	32.85	+0.71%	2,881,337
2026-01-29	32.77	33.38	32.40	32.62	+0.15%	2,410,951
2026-01-28	33.35	33.50	32.51	32.57	-2.19%	2,916,434
2026-01-27	33.59	33.66	33.13	33.30	-1.39%	2,872,891
2026-01-26	37.13	37.13	33.72	33.77	-0.78%	6,046,281
2026-01-23	34.14	34.24	33.74	34.03	-0.25%	1,824,172
2026-01-22	33.94	34.25	33.88	34.12	+0.98%	2,128,330
2026-01-21	32.76	33.85	32.72	33.79	+3.33%	2,445,289
2026-01-20	32.98	33.23	32.57	32.70	-2.42%	2,473,253
2026-01-16	33.70	33.85	33.15	33.51	-1.24%	2,796,846
2026-01-15	33.41	34.07	33.18	33.93	+1.98%	2,749,331
2026-01-14	33.30	33.87	32.95	33.27	-0.15%	3,453,291
2026-01-13	33.21	33.77	33.19	33.32	+0.36%	3,295,102
2026-01-12	33.20	33.40	32.90	33.20	-0.60%	3,451,205
2026-01-09	33.28	33.50	32.59	33.40	+1.21%	3,641,680
2026-01-08	31.03	33.01	31.03	33.00	+5.74%	3,717,878
2026-01-07	31.56	31.75	30.96	31.21	-0.98%	2,227,109
2026-01-06	31.14	31.59	30.97	31.52	+1.55%	2,601,987
2026-01-05	29.96	31.45	29.96	31.04	+3.36%	4,338,791
2026-01-02	30.24	30.26	29.67	30.03	-0.56%	2,451,012
2025-12-31	30.73	30.73	30.07	30.20	-1.98%	1,946,324
2025-12-30	30.46	30.82	30.40	30.81	+0.85%	2,297,294
2025-12-29	30.54	30.66	30.26	30.55	-0.20%	2,687,388
2025-12-26	30.35	30.77	30.17	30.61	+1.16%	1,627,392
2025-12-24	30.17	30.48	30.00	30.26	+0.90%	3,352,153
2025-12-23	30.23	30.37	29.45	29.99	-0.78%	3,317,911
2025-12-22	29.94	30.83	29.62	30.23	+1.63%	4,553,472
2025-12-19	29.75	30.16	29.40	29.74	+0.13%	61,632,840
2025-12-18	30.16	30.51	29.64	29.70	-1.49%	4,750,889
2025-12-17	29.88	30.18	29.50	30.15	+0.77%	4,052,491
2025-12-16	30.53	30.53	29.77	29.92	-1.97%	2,873,627
2025-12-15	31.14	31.14	30.39	30.52	-1.52%	3,788,884
2025-12-12	31.20	31.49	30.76	30.99	-0.16%	3,884,263
2025-12-11	30.54	31.21	30.48	31.04	+2.78%	3,899,934
2025-12-10	28.53	30.42	28.43	30.20	+7.21%	4,092,073
2025-12-09	28.72	28.93	28.13	28.17	-2.42%	4,977,124
2025-12-08	29.64	29.77	28.68	28.87	-1.97%	4,976,689
2025-12-05	28.89	29.54	28.85	29.45	+2.01%	2,617,614
2025-12-04	29.25	29.46	28.60	28.87	-1.60%	3,026,219
2025-12-03	29.33	29.94	29.23	29.34	+0.55%	2,758,557
2025-12-02	29.50	29.52	28.65	29.18	-0.98%	2,899,230
2025-12-01	29.54	29.85	29.39	29.47	-0.74%	2,082,250
2025-11-28	29.53	29.90	29.35	29.69	+0.37%	1,334,530
2025-11-26	29.64	29.86	29.55	29.58	-0.57%	2,397,346
2025-11-25	29.34	29.93	29.34	29.75	+2.06%	2,617,927
2025-11-24	29.55	29.55	28.87	29.15	-1.39%	3,668,866
2025-11-21	28.93	29.91	28.73	29.56	+2.78%	2,588,934
2025-11-20	29.16	29.60	28.71	28.76	-2.84%	2,574,626
2025-11-19	30.03	30.07	29.40	29.60	-1.23%	2,585,221
2025-11-18	29.89	30.14	29.59	29.97	+0.27%	3,143,908
2025-11-17	30.59	30.65	29.88	29.89	-2.16%	2,104,884
2025-11-14	31.26	31.26	30.43	30.55	-2.55%	2,377,374
2025-11-13	31.03	31.94	30.95	31.35	+0.93%	4,048,261
2025-11-12	31.08	31.30	30.75	31.06	+0.06%	3,783,419
2025-11-11	31.11	31.30	30.60	31.04	+0.26%	2,747,311
2025-11-10	30.40	30.99	30.38	30.96	+1.94%	4,021,025
2025-11-07	30.00	30.41	29.76	30.37	+1.17%	2,575,280
2025-11-06	30.82	30.99	29.93	30.02	-2.66%	2,418,914
2025-11-05	30.48	30.88	30.08	30.84	+1.45%	2,319,722
2025-11-04	30.32	30.48	30.06	30.40	-0.08%	2,694,264
2025-11-03	31.59	31.87	30.30	30.43	-4.80%	3,763,991

Most recent 250 sessions, newest first.

Seasonal returns

Best month historically: Feb (+5.92%). Worst month: Jul (-10.62%). Based on 5 years of daily data (2022–2026).

Jan+5.19%
Feb+5.92%
Mar-1.88%
Apr-5.10%
May-2.05%
Jun+0.43%
Jul-10.62%
Aug+3.95%
Sep-5.44%
Oct-0.38%
Nov+2.22%
Dec-0.48%

FAQ · from the current price data · as of 2026-10-30

Quick answers

What is LKQ Corporation's (LKQ) latest close?

18.56 on 2026-10-30, from the Closelook data lake's daily price record.

What is LKQ's 52-week high and low?

37.13 high and 16.85 low over the trailing 52 weeks, as of 2026-10-30.

What is LKQ Corporation's strongest and weakest month historically?

Historically, LKQ's strongest calendar month has been Feb (average +5.92%) and its weakest Jul (average -10.62%), based on 5 years of daily data (2022–2026).

How many years of seasonality does this cover?

5 years (2022–2026), computed from 1024 daily bars in the Closelook data lake.

What is the current Closelooknet signal on LKQ?

Downtrend stack: Trades -18.5% vs the 50-day and -31.1% vs the 200-day average, 48.9% below the 52-week high and +10.1% off the 52-week low. Computed from daily closes. As of 2026-10-30. A research diary reading, not advice.

Is LKQ above its 50-day and 200-day moving averages?

LKQ Corporation trades 18.5% below its 50-day and 31.1% below its 200-day moving average (10.3% below its 20-day). As of 2026-10-30.