LKQ Stock Price History, LKQ Historical Prices

Add to My Stocks
$41.77 $0 (0%) LKQ stock closing price Feb 16, 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 $20.17 on Mar 06, 2013 in last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
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 2,005,625 26.11 1.37
2018-02-14 40.33 41.46 39 41.44 2,008,221 25.9 1.36
2018-02-13 39.96 40.55 39.65 40.53 2,126,201 25.33 1.33
2018-02-12 39.74 40.36 39.36 40.16 2,474,859 25.1 1.32
2018-02-09 39.41 39.41 37.46 38.92 1,933,348 24.33 1.28
2018-02-08 40.28 40.29 38.83 38.86 1,526,848 24.29 1.27
2018-02-07 40.31 41.02 40.07 40.35 1,265,559 25.22 1.32
2018-02-06 38.92 40.57 38.16 40.53 2,811,922 25.33 1.33
2018-02-05 40.73 41.27 39.44 39.46 2,259,044 24.66 1.29
2018-02-02 41.54 41.93 40.9 40.93 1,397,847 25.58 1.34
2018-02-01 41.73 42.11 41.37 41.79 1,038,943 26.12 1.37
2018-01-31 42.19 42.37 41.61 42.03 1,732,009 26.27 1.38
2018-01-30 42.53 42.53 40.41 42.19 1,462,294 26.37 1.38
2018-01-29 43.52 43.86 42.62 42.71 1,311,250 26.69 1.4
2018-01-26 42.7 42.86 42.5 42.83 1,225,899 26.77 1.4
2018-01-25 42.88 42.88 42.28 42.55 1,850,715 26.59 1.4
2018-01-24 43.27 43.58 42.84 42.87 1,194,399 26.79 1.41
2018-01-23 42.69 43.25 42.63 43.13 960,377 26.96 1.41
2018-01-22 43.05 43.05 42.4 42.85 1,568,001 26.78 1.41
2018-01-19 42.99 43.21 42.74 42.96 1,575,493 26.85 1.41
2018-01-18 43.15 43.25 42.62 42.7 1,197,844 26.69 1.4
2018-01-17 43.48 43.7 43.09 43.19 1,337,645 26.99 1.42
2018-01-16 43.75 43.75 43.02 43.19 1,098,346 26.99 1.42
2018-01-10 41.97 42.58 41.95 42.24 1,597,904 26.4 1.39
2018-01-09 41.99 42.28 41.8 41.99 915,381 26.24 1.38
2018-01-08 42.06 42.23 41.84 41.86 960,554 26.16 1.37
2018-01-05 41.36 42.32 41.36 42.02 1,056,900 26.26 1.38
2018-01-04 41.75 42.18 41.75 42.06 1,265,884 26.29 1.38
2018-01-03 41.24 41.67 41.18 41.56 1,107,507 25.98 1.36
2018-01-02 41.04 41.47 40.85 41.35 1,656,057 25.84 1.36
2017-12-29 41.21 41.38 40.63 40.67 1,146,873 25.42 1.33
2017-12-28 40.87 41.2 40.48 41.19 1,264,398 25.74 1.35
2017-12-27 40.82 40.95 40.52 40.87 985,168 25.54 1.34
2017-12-26 40.84 41.09 40.72 40.78 565,287 25.49 1.34
2017-12-22 40.94 40.98 40.58 40.82 519,890 25.51 1.34
2017-12-21 40.92 41.24 40.85 40.9 1,141,894 25.56 1.34
2017-12-20 41.03 41.42 40.71 40.74 1,690,410 25.46 1.34
2017-12-19 40.54 40.9 40.43 40.8 1,552,336 25.5 1.34
2017-12-18 39.86 40.98 39.7 40.39 1,993,177 25.24 1.32
2017-12-15 39.46 40.02 39.24 39.51 3,655,515 24.69 1.3
2017-12-14 40.08 40.08 39.28 39.31 1,541,006 24.57 1.29
2017-12-13 40.53 40.7 39.82 40.07 2,894,738 25.04 1.31
2017-12-12 40.79 41.42 40.44 40.59 2,814,276 25.37 1.33
2017-12-11 40.31 41.25 40.21 40.34 2,622,127 25.21 1.32
2017-12-08 39.83 40.26 39.71 40.22 1,972,178 25.14 1.32
2017-12-07 39.35 39.76 39.21 39.75 1,456,988 24.84 1.3
2017-12-06 39.2 39.46 39.08 39.32 1,096,063 24.58 1.29
2017-12-05 39.58 39.67 38.97 39.24 1,153,805 24.53 1.29
2017-12-04 39.47 39.69 39.25 39.28 1,214,463 24.55 1.29
2017-12-01 39.53 39.94 38.85 39.32 1,749,107 24.58 1.29
2017-11-30 39.61 39.63 38.87 39.42 1,584,083 24.64 1.29
2017-11-29 39 39.58 38.88 39.5 1,500,712 24.69 1.3
2017-11-28 38.37 39.03 38.37 38.92 983,738 24.33 1.28
2017-11-27 38.21 38.49 38 38.38 1,080,207 23.99 1.26
2017-11-24 38.34 38.49 37.9 38.05 326,606 23.78 1.25
2017-11-23 0 0 0 38.14 0 - -
2017-11-22 37.76 38.17 37.72 38.14 1,206,254 23.84 1.25
2017-11-21 37.93 38.01 37.5 37.75 1,238,858 23.59 1.24
2017-11-20 37.82 37.95 37.7 37.79 821,186 23.62 1.24
2017-11-17 37.59 37.97 37.5 37.75 1,556,892 23.59 1.24
2017-11-16 37.24 37.74 37.22 37.67 834,858 23.54 1.24
2017-11-15 37.32 37.49 37.01 37.15 746,889 23.22 1.22
2017-11-14 37.05 37.48 36.89 37.46 729,400 23.41 1.23
2017-11-13 37.02 37.24 36.85 37.22 1,105,400 23.26 1.22
2017-11-10 36.77 37.2 36.64 37.16 760,762 23.23 1.22
2017-11-09 36.76 36.97 36.49 36.93 914,236 23.08 1.21
2017-11-08 36.97 37.07 36.68 36.91 1,377,319 23.07 1.21
2017-11-07 37.99 37.99 36.94 36.97 1,568,982 23.11 1.21
2017-11-06 37.66 37.91 37.47 37.63 1,313,382 23.52 1.23
2017-11-03 36.61 37.91 36.61 37.71 1,258,314 23.57 1.24
2017-11-02 37.54 38.07 37.34 37.74 1,508,439 23.59 1.24
2017-11-01 37.88 38.16 37.27 37.42 4,668,788 23.39 1.23
2017-10-31 36.55 37.72 36.41 37.69 2,472,042 23.56 1.24
2017-10-30 36.61 36.66 36.26 36.52 1,014,678 22.83 1.2
2017-10-27 37.01 37.1 36.16 36.74 1,362,507 22.96 1.21
2017-10-26 36.58 37.4 35.78 37.1 3,059,423 23.04 1.23
2017-10-25 36.88 37.01 36.32 36.54 2,061,014 22.7 1.21
2017-10-24 37.26 37.38 36.99 37.1 1,100,122 23.04 1.23
2017-10-23 37.38 37.47 37.02 37.06 1,029,424 23.02 1.22
2017-10-20 37.42 37.44 37.23 37.34 739,604 23.19 1.23
2017-10-19 37.32 37.47 36.86 37.23 847,427 23.12 1.23
2017-10-18 37.5 37.7 37.38 37.54 1,698,863 23.32 1.24
2017-10-17 37.41 37.53 37.25 37.41 858,143 23.24 1.24
2017-10-16 37.6 37.6 37.12 37.46 1,370,440 23.26 1.24
2017-10-13 37.67 37.68 37.23 37.27 1,330,976 23.15 1.23
2017-10-12 36.88 37.19 36.59 37.17 1,437,236 23.09 1.23
2017-10-11 36.84 37.02 36.68 36.96 1,010,093 22.96 1.22
2017-10-10 36.64 36.85 36.59 36.74 1,018,869 22.82 1.21
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 Price20.17Mar 06,2013
Avg Stock Price30.18

LKQ Historical PE ratio: Past 5 years

Max PE Ratio36.55Oct 01,2013
Min PE Ratio17.68Apr 13,2017
Avg PE Ratio24.15

LKQ Historical PS ratio: Past 5 years

Max PS Ratio2.22Oct 01,2013
Min PS Ratio0.92Apr 05,2017
Avg PS Ratio1.39

LKQ Industry Peers

Company Price Change (%)
Genuine Parts (GPC)99.831.08 (1.07%)
Cargurus Inc (CARG)32.330.63 (1.99%)
O'reilly Automotive (ORLY)251.11.19 (0.47%)
Universal Manufacturing (UFMG)130 (0%)
Tjt (AXLE)0.110 (0%)
Jpe (JPEI)0.010 (0%)
Dorman Products (DORM)76.361.41 (1.88%)

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 1,932,353 typically implies breaking news or earnings release. LKQ stock closed at $41.77 and traded with a volume of 1,932,353 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 0.92 on Apr 05, 2017.