LKQ Stock Price History, LKQ Historical Prices

Add to My Stocks
$32.21 $0.55 (1.68%) LKQ stock closing price Jun 21, 2018 (Closing)

View and download LKQ stock price history for the last 10 years. Our historical data has the Open, High, Low, Close, and volume numbers along with LKQ P/E ratio, and PS ratio. The LKQ stock price history chart shows that the stock price reached a high of $43.47 on Jan 12, 2018, and a low of $23.64 on Mar 25, 2015 in last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2018-06-20 32.9 32.96 32.72 32.76 2,839,447 18.51 1
2018-06-19 32.85 32.98 32.74 32.83 3,028,640 18.55 1
2018-06-18 33.22 33.46 33.04 33.05 2,681,065 18.67 1.01
2018-06-15 33 33.46 32.91 33.45 4,326,008 18.9 1.02
2018-06-14 32.91 33.33 32.7 33.15 1,767,439 18.73 1.01
2018-06-13 32.83 33.18 32.63 32.81 2,613,911 18.54 1
2018-06-12 32.73 32.89 32.59 32.74 1,913,313 18.5 1
2018-06-11 32.64 32.98 32.64 32.71 2,041,195 18.48 1
2018-06-08 32.6 32.75 32.36 32.59 1,486,020 18.41 1
2018-06-07 32.57 32.79 32.37 32.57 2,507,707 18.4 1
2018-06-06 32.66 32.8 32.3 32.66 2,001,433 18.45 1
2018-06-05 32.51 32.78 32.17 32.49 3,286,408 18.36 0.99
2018-06-04 31.87 32.51 31.87 32.49 2,836,013 18.36 0.99
2018-06-01 31.95 32.71 31.87 31.93 3,549,233 18.04 0.98
2018-05-31 31.22 31.99 31.04 31.77 4,699,239 17.95 0.97
2018-05-30 31.12 31.58 30.72 31.21 3,298,222 17.63 0.96
2018-05-29 30.5 31.11 30.21 30.58 2,900,194 17.28 0.94
2018-05-25 30.14 30.78 30.13 30.76 2,190,544 17.38 0.94
2018-05-24 29.81 30.21 29.71 30.07 3,050,765 16.99 0.92
2018-05-23 30.08 30.11 29.65 29.77 2,338,431 16.82 0.91
2018-05-22 30.78 30.99 30.14 30.15 1,316,917 17.03 0.92
2018-05-21 30.67 30.88 30.52 30.77 1,496,218 17.38 0.94
2018-05-18 30.42 30.58 30.34 30.48 1,750,715 17.22 0.93
2018-05-17 30.5 30.65 30.38 30.53 1,207,393 17.25 0.93
2018-05-16 30.41 30.81 30.25 30.62 1,878,552 17.3 0.94
2018-05-15 30.39 30.54 30.24 30.32 1,731,485 17.13 0.93
2018-05-14 30.45 30.81 30.35 30.6 2,018,772 17.29 0.94
2018-05-11 30.25 30.43 30.02 30.28 1,970,787 17.11 0.93
2018-05-10 30.29 30.67 30.12 30.28 1,877,901 17.11 0.93
2018-05-09 30.53 30.72 30.1 30.2 1,690,217 17.06 0.92
2018-05-08 30.56 30.71 30.38 30.53 3,521,452 17.25 0.93
2018-05-07 30.32 30.76 30.13 30.64 2,777,410 17.31 0.94
2018-05-04 30.23 30.23 29.9 30.13 2,733,356 17.02 0.92
2018-05-03 30.15 30.34 29.7 30.24 3,333,126 17.09 0.93
2018-05-02 30.19 30.5 30.09 30.27 4,589,855 17.1 0.93
2018-05-01 30.96 31.02 29.86 30.27 5,723,840 17.1 0.93
2018-04-30 31.53 31.79 30.83 31.02 4,192,050 17.53 0.95
2018-04-27 31.01 32.57 30.9 31.65 9,380,921 17.88 0.97
2018-04-26 33 33 29.6 30.42 15,432,220 17.69 0.97
2018-04-25 37.37 37.88 37.2 37.59 2,325,434 21.86 1.19
2018-04-24 38.62 38.63 37.33 37.5 2,023,253 21.8 1.19
2018-04-23 38.26 38.54 38.06 38.34 2,306,680 22.29 1.22
2018-04-20 38.82 38.89 38.24 38.25 1,531,438 22.24 1.21
2018-04-19 39.27 39.51 38.51 38.63 1,119,937 22.46 1.23
2018-04-18 39 39.37 38.61 39.23 1,322,318 22.81 1.25
2018-04-17 38.63 39.07 38.46 39.04 1,838,391 22.7 1.24
2018-04-16 38.55 38.97 38.41 38.62 1,298,660 22.45 1.23
2018-04-13 38.5 38.96 38.09 38.19 1,249,527 22.2 1.21
2018-04-12 38.22 38.51 37.97 38.29 1,183,905 22.26 1.22
2018-04-11 37.79 38.19 37.72 38.05 1,332,082 22.12 1.21
2018-04-10 38.59 38.59 38.1 38.13 1,627,720 22.17 1.21
2018-04-09 38.39 38.53 38.08 38.11 1,590,376 22.16 1.21
2018-04-06 38.51 38.83 37.82 38.18 1,215,107 22.2 1.21
2018-04-05 38.51 38.89 38.09 38.73 1,292,258 22.52 1.23
2018-04-04 37.38 38.44 37.02 38.23 1,879,282 22.23 1.21
2018-04-03 37.33 37.96 37.33 37.79 2,361,407 21.97 1.2
2018-04-02 37.83 37.88 36.62 37.15 1,289,003 21.6 1.18
2018-03-30 0 0 0 37.95 0 - -
2018-03-29 37.75 38.25 37.29 37.95 1,800,143 22.06 1.2
2018-03-28 37.69 38.02 37.42 37.5 1,524,066 21.8 1.19
2018-03-27 37.93 38.36 37.39 37.59 2,134,859 21.86 1.19
2018-03-26 37.65 37.96 37.03 37.86 1,927,163 22.01 1.2
2018-03-23 38 38.15 37.07 37.17 1,837,183 21.61 1.18
2018-03-22 39.12 39.26 37.87 37.91 1,678,843 22.04 1.2
2018-03-21 39.4 39.81 39.24 39.5 763,604 22.97 1.25
2018-03-20 39.37 39.69 39.21 39.4 1,136,289 22.91 1.25
2018-03-19 39.51 39.55 38.9 39.25 1,378,790 22.82 1.25
2018-03-16 39.06 39.68 39.03 39.55 2,284,705 22.99 1.26
2018-03-15 39.03 39.25 38.92 39.05 826,638 22.7 1.24
2018-03-14 39.5 39.5 38.95 39.03 910,693 22.69 1.24
2018-03-13 39.55 39.84 39.36 39.42 1,007,951 22.92 1.25
2018-03-12 39.67 39.7 39.26 39.33 1,734,904 22.87 1.25
2018-03-09 38.94 39.75 38.92 39.64 2,633,630 23.05 1.26
2018-03-08 39.1 39.19 38.73 38.79 2,012,960 22.55 1.23
2018-03-07 39.19 39.33 38.84 39 1,693,495 22.67 1.24
2018-03-06 39 39.63 38.9 39.55 2,010,619 22.99 1.26
2018-03-05 38.79 39.04 38.46 38.92 2,184,431 22.63 1.24
2018-03-02 39.01 39.29 38.56 38.99 2,380,483 22.67 1.24
2018-03-01 39.47 39.8 38.88 39.38 1,940,695 22.9 1.25
2018-02-28 39.52 40.2 39.47 39.48 3,142,547 22.95 1.25
2018-02-27 40.45 40.5 39.32 39.33 2,007,541 22.87 1.25
2018-02-26 40.4 40.86 39.97 40.44 2,906,627 23.51 1.28
2018-02-23 40.49 40.87 39.86 40.1 2,315,173 23.31 1.27
2018-02-22 41.05 41.6 39.61 40.05 3,386,550 25.03 1.31
2018-02-21 41.61 42.28 41.37 41.58 2,195,356 25.99 1.36
2018-02-20 41.48 42.14 41.27 41.46 1,534,722 25.91 1.36
2018-02-19 0 0 0 41.77 0 - -
2018-02-16 41.67 42.49 41.08 41.77 1,932,353 26.11 1.37
2018-02-15 41.75 41.98 41.51 41.77 2,005,766 26.11 1.37
Get more Data

LKQ Stock History Chart

View LKQ PE ratio, PS ratio stocks charts and compare with peers.
LKQ Chart
Note: Compare LKQ stock price history with the index and industry peers.

LKQ Stock Price History: Past 5 years

Max Stock Price43.47Jan 12,2018
Min Stock Price23.64Mar 25,2015
Avg Stock Price31.03

LKQ Historical PE ratio: Past 5 years

Max PE Ratio36.55Oct 01,2013
Min PE Ratio16.82May 23,2018
Avg PE Ratio23.79

LKQ Historical PS ratio: Past 5 years

Max PS Ratio2.22Oct 01,2013
Min PS Ratio0.91May 23,2018
Avg PS Ratio1.36

LKQ Industry Peers

Company Price Change (%)
Genuine Parts (GPC)92.591.48 (1.57%)
Cargurus Inc (CARG)35.010.73 (2.04%)
O'reilly Automotive (ORLY)287.072.89 (1.02%)
Universal Manufacturing (UFMG)10.50.85 (7.49%)
Tjt (AXLE)0.10 (0%)
Jpe (JPEI)0.010 (0%)
Dorman Products (DORM)71.760.48 (0.67%)

LKQ share price history helps an investor analyze a company's history and do LKQ stock analysis . The price movement is easily depicted in the LKQ stock price history chart. An abnormally high daily 1,668,133 typically implies breaking news or earnings release. LKQ stock closed at $32.21 and traded with a volume of 1,668,133 on the last trading day. LKQ historical P/S ratio was at a high of 2.22 on Oct 01, 2013 and a low of 0.91 on May 23, 2018.