OPENLANE, Inc. (KAR)
NYSE: KAR · Real-Time Price · USD
18.46
-0.01 (-0.03%)
Apr 25, 2025, 4:00 PM EDT - Market closed
OPENLANE Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Apr 25, 2025 | 18.35 | 18.64 | 18.22 | 18.48 | 18.48 | 0.11% | 601,201 |
Apr 24, 2025 | 18.61 | 18.79 | 18.31 | 18.46 | 18.46 | -0.54% | 664,260 |
Apr 23, 2025 | 19.08 | 19.22 | 18.50 | 18.56 | 18.56 | -0.16% | 578,851 |
Apr 22, 2025 | 18.43 | 18.76 | 18.13 | 18.59 | 18.59 | 1.81% | 576,758 |
Apr 21, 2025 | 18.54 | 18.63 | 18.19 | 18.26 | 18.26 | -2.46% | 557,885 |
Apr 17, 2025 | 18.57 | 18.99 | 18.57 | 18.72 | 18.72 | 0.70% | 670,155 |
Apr 16, 2025 | 18.51 | 18.68 | 18.36 | 18.59 | 18.59 | -1.01% | 545,397 |
Apr 15, 2025 | 18.50 | 18.80 | 18.50 | 18.78 | 18.78 | 0.81% | 608,408 |
Apr 14, 2025 | 18.83 | 18.85 | 18.31 | 18.63 | 18.63 | -0.11% | 686,260 |
Apr 11, 2025 | 18.30 | 18.65 | 17.98 | 18.65 | 18.65 | 1.80% | 581,133 |
Apr 10, 2025 | 18.43 | 18.44 | 17.82 | 18.32 | 18.32 | -3.22% | 1,052,905 |
Apr 9, 2025 | 17.40 | 19.28 | 17.38 | 18.93 | 18.93 | 7.74% | 1,013,380 |
Apr 8, 2025 | 18.53 | 18.59 | 17.28 | 17.57 | 17.57 | -2.66% | 898,355 |
Apr 7, 2025 | 17.40 | 18.66 | 17.08 | 18.05 | 18.05 | 0.28% | 1,504,247 |
Apr 4, 2025 | 18.15 | 18.45 | 17.44 | 18.00 | 18.00 | -4.46% | 2,653,276 |
Apr 3, 2025 | 19.43 | 19.79 | 18.69 | 18.84 | 18.84 | -6.73% | 1,115,819 |
Apr 2, 2025 | 19.84 | 20.51 | 19.84 | 20.20 | 20.20 | 0.35% | 723,474 |
Apr 1, 2025 | 19.29 | 20.24 | 19.07 | 20.13 | 20.13 | 4.41% | 1,358,415 |
Mar 31, 2025 | 19.09 | 19.51 | 18.87 | 19.28 | 19.28 | - | 1,038,492 |
Mar 28, 2025 | 19.46 | 19.47 | 19.00 | 19.28 | 19.28 | -0.31% | 930,092 |
Mar 27, 2025 | 19.61 | 20.10 | 19.08 | 19.34 | 19.34 | -7.86% | 2,295,369 |
Mar 26, 2025 | 21.24 | 21.42 | 20.81 | 20.99 | 20.99 | -0.62% | 713,373 |
Mar 25, 2025 | 21.02 | 21.27 | 20.98 | 21.12 | 21.12 | 0.24% | 451,258 |
Mar 24, 2025 | 20.79 | 21.33 | 20.79 | 21.07 | 21.07 | 2.33% | 560,176 |
Mar 21, 2025 | 20.35 | 20.90 | 20.29 | 20.59 | 20.59 | -0.24% | 1,881,361 |
Mar 20, 2025 | 20.81 | 21.10 | 20.43 | 20.64 | 20.64 | -1.85% | 569,465 |
Mar 19, 2025 | 20.47 | 21.19 | 20.35 | 21.03 | 21.03 | 3.24% | 627,849 |
Mar 18, 2025 | 20.86 | 20.90 | 20.32 | 20.37 | 20.37 | -3.32% | 467,249 |
Mar 17, 2025 | 20.50 | 21.13 | 20.50 | 21.07 | 21.07 | 1.84% | 415,072 |
Mar 14, 2025 | 20.57 | 20.81 | 20.33 | 20.69 | 20.69 | 2.63% | 351,572 |
Mar 13, 2025 | 20.81 | 20.97 | 20.16 | 20.16 | 20.16 | -3.03% | 786,362 |
Mar 12, 2025 | 20.83 | 21.00 | 20.59 | 20.79 | 20.79 | 0.19% | 553,996 |
Mar 11, 2025 | 21.50 | 21.68 | 20.45 | 20.75 | 20.75 | -3.08% | 910,983 |
Mar 10, 2025 | 20.99 | 21.51 | 20.95 | 21.41 | 21.41 | 0.42% | 1,543,740 |
Mar 7, 2025 | 20.72 | 21.34 | 19.95 | 21.32 | 21.32 | 2.50% | 1,427,579 |
Mar 6, 2025 | 21.45 | 21.45 | 20.71 | 20.80 | 20.80 | -3.26% | 695,278 |
Mar 5, 2025 | 21.67 | 22.11 | 21.37 | 21.50 | 21.50 | -0.83% | 852,404 |
Mar 4, 2025 | 21.80 | 22.14 | 21.60 | 21.68 | 21.68 | -1.94% | 714,545 |
Mar 3, 2025 | 22.35 | 22.46 | 21.73 | 22.11 | 22.11 | -0.85% | 1,661,037 |
Feb 28, 2025 | 22.00 | 22.47 | 21.67 | 22.30 | 22.30 | 4.60% | 1,218,012 |
Feb 27, 2025 | 21.34 | 21.66 | 21.20 | 21.32 | 21.32 | -0.42% | 656,380 |
Feb 26, 2025 | 21.36 | 21.72 | 21.26 | 21.41 | 21.41 | -0.05% | 832,232 |
Feb 25, 2025 | 21.10 | 21.75 | 21.00 | 21.42 | 21.42 | 2.29% | 886,810 |
Feb 24, 2025 | 20.95 | 21.34 | 20.77 | 20.94 | 20.94 | 0.10% | 922,559 |
Feb 21, 2025 | 21.17 | 21.68 | 20.91 | 20.92 | 20.92 | 0.05% | 954,435 |
Feb 20, 2025 | 21.10 | 21.93 | 20.17 | 20.91 | 20.91 | 4.19% | 1,332,492 |
Feb 19, 2025 | 19.90 | 20.17 | 19.81 | 20.07 | 20.07 | -0.25% | 890,767 |
Feb 18, 2025 | 20.57 | 20.60 | 18.95 | 20.12 | 20.12 | -2.33% | 1,270,748 |
Feb 14, 2025 | 20.58 | 20.70 | 20.45 | 20.60 | 20.60 | 0.19% | 445,730 |
Feb 13, 2025 | 20.58 | 20.74 | 20.32 | 20.56 | 20.56 | 0.59% | 614,380 |