LKQ: LKQ Corporation

As of Friday, May 22nd, 2026

$ 27.15

+0.27 +1.00%

Open: 27.04
High: 27.22
Low: 26.71
Volume: 2,878,660
Previous Close on Thursday, May 21st, 2026

$ 26.88

+1.02 +3.94%

Open: 25.46
High: 27.16
Low: 25.20
Volume: 3,973,487

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-05-22 27.04 27.22 26.71 27.15 2,878,660 +0.27 +1.00
2026-05-21 25.46 27.16 25.20 26.88 3,973,487 +1.02 +3.94
2026-05-20 24.52 25.88 23.98 25.86 4,701,327 +1.32 +5.38
2026-05-19 24.87 25.12 24.34 24.54 4,957,085 -0.25 -1.01
2026-05-18 24.81 25.28 24.31 24.79 4,035,212 +0.18 +0.73
2026-05-15 26.00 26.16 24.55 24.61 6,910,360 -1.40 -5.38
2026-05-14 26.66 26.83 25.99 26.01 2,777,903 -0.36 -1.37
2026-05-13 26.87 26.87 26.34 26.37 3,615,928 -0.48 -1.79
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 27.22
On 2026-05-22		 23.98
On 2026-05-20		 2.54 10.32 25.28
On 2026-05-18		 24.34
On 2026-05-19		 -3.72 25.84
10D 28.94
On 2026-05-11		 23.98
On 2026-05-20		 -1.74 -6.02 28.94
On 2026-05-11		 23.98
On 2026-05-20		 -17.16 26.12
20D 32.52
On 2026-04-30		 23.98
On 2026-05-20		 -4.45 -14.08 32.52
On 2026-04-30		 23.98
On 2026-05-20		 -26.28 27.83
WTD 27.22
On 2026-05-22		 23.98
On 2026-05-20		 2.54 10.32 25.28
On 2026-05-18		 24.34
On 2026-05-19		 -3.72 25.84
MTD 31.66
On 2026-05-01		 23.98
On 2026-05-20		 -4.43 -14.03 31.66
On 2026-05-01		 23.98
On 2026-05-20		 -24.26 27.00
As of Friday, May 22nd, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

302.84 +1.08 +0.36 3,502,095
KO

The Coca-Cola Company

81.48 +0.31 +0.38 8,239,161
PFE

Pfizer Inc.

25.90 -0.05 -0.19 22,295,225
VZ

Verizon Communications Inc.

48.35 +0.08 +0.17 14,717,003
VIX

CBOE Volatility Index

16.70 -0.06 -0.36
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

50,579.70 +294.04 +0.58 463,477,711
DJTA

Dow Jones Transportation Average

20,767.41 +163.23 +0.79 166,512,663
SPX

S&P 500 Index

7,473.47 +27.75 +0.37
OEX

S&P 100 Index

3,713.02 +6.24 +0.17
NDX

NASDAQ 100 Index

29,481.64 +124.37 +0.42
NYA

NYSE Composite Index

23,225.75 +98.07 +0.42
XAX

NYSE AMEX Composite Index

9,026.84 -43.33 -0.48
RUI

RUSSELL 1000 Index

4,059.00 +17.00 +0.42
RUT

Russell 2000 Index

2,869.23 +25.77 +0.91
RUA

Russell 3000 Index

4,233.75 +18.68 +0.44
VIX

CBOE Volatility Index

16.70 -0.06 -0.36
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.44 +0.07 +0.30
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.35 +0.07 +0.31
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.03 +0.03 +0.15
 
Recent
Ticker Last Chg %Chg Volume
VTI

Vanguard Total Stock Market ETF

366.79 +1.70 +0.47 2,641,981
VICI

VICI Properties Inc.

28.50 -0.02 -0.07 12,160,154
ANET

Arista Networks Inc.

154.03 +5.44 +3.66 10,553,995
CHH

Choice Hotels International Inc.

113.12 +1.63 +1.46 692,599
LKQ

LKQ Corporation

27.15 +0.27 +1.00 2,878,660