OPENLANE, Inc. (KAR)
NYSE: KAR · Real-Time Price · USD
26.28
-0.71 (-2.63%)
Oct 29, 2025, 4:00 PM EDT - Market closed

OPENLANE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 29, 202526.7826.9226.0226.2826.28-2.63%544,204
Oct 28, 202526.6527.0626.3826.9926.990.93%644,970
Oct 27, 202526.9427.0326.7426.7426.74-0.41%619,268
Oct 24, 202527.1127.2626.8026.8526.850.15%519,282
Oct 23, 202526.8926.9926.6526.8126.810.11%756,892
Oct 22, 202526.9927.1826.5726.7826.78-0.63%542,965
Oct 21, 202526.4527.0326.3826.9526.951.81%537,800
Oct 20, 202526.3026.5426.0826.4726.471.22%407,475
Oct 17, 202526.2926.5726.1126.1526.15-0.72%519,085
Oct 16, 202526.4626.5825.9426.3426.34-0.72%611,290
Oct 15, 202526.4426.7726.1626.5326.530.72%706,996
Oct 14, 202526.0026.6525.6426.3426.340.88%708,822
Oct 13, 202526.4926.5726.0526.1126.11-0.68%475,830
Oct 10, 202526.8027.0226.2226.2926.29-1.87%580,401
Oct 9, 202527.3527.3526.6726.7926.79-2.37%597,166
Oct 8, 202527.4927.6427.2327.4427.440.44%612,034
Oct 7, 202527.6527.7527.3027.3227.32-1.37%982,264
Oct 6, 202528.3528.3726.9527.7027.70-2.29%1,210,865
Oct 3, 202528.6329.0328.2928.3528.35-0.98%1,088,801
Oct 2, 202528.5428.6728.2028.6328.630.10%731,876
Oct 1, 202528.6528.7728.1728.6028.60-0.63%905,287
Sep 30, 202528.0228.8627.9828.7828.782.17%1,389,459
Sep 29, 202528.3028.3027.8228.1728.170.28%1,120,617
Sep 26, 202528.0428.1627.7228.0928.090.07%1,313,508
Sep 25, 202528.0128.2827.8528.0728.07-0.78%744,629
Sep 24, 202528.2028.4327.9928.2928.290.11%639,123
Sep 23, 202528.8528.9928.2428.2628.26-2.18%684,358
Sep 22, 202529.0729.2028.7728.8928.89-0.69%843,974
Sep 19, 202529.2329.2628.8529.0929.09-0.21%2,490,563
Sep 18, 202528.5829.4228.5729.1529.152.17%715,275
Sep 17, 202528.6129.1228.4728.5328.530.35%564,891
Sep 16, 202528.4628.8228.2328.4328.43-0.59%814,110
Sep 15, 202529.0029.3928.4928.6028.60-0.97%705,343
Sep 12, 202529.4529.5628.7928.8828.88-2.50%664,857
Sep 11, 202529.4730.3929.2929.6229.621.06%890,992
Sep 10, 202529.6130.9328.8329.3129.31-0.81%1,692,868
Sep 9, 202529.2529.6429.0129.5529.551.16%875,131
Sep 8, 202529.0729.3228.9229.2129.210.48%933,775
Sep 5, 202529.1529.3028.7029.0729.07-0.27%520,273
Sep 4, 202528.8529.2328.5129.1529.151.67%592,020
Sep 3, 202528.7129.1128.1528.6728.67-0.59%952,500
Sep 2, 202528.5229.0328.4528.8428.84-0.28%709,703
Aug 29, 202528.9629.0228.6828.9228.920.03%864,757
Aug 28, 202529.2029.2028.7528.9128.91-0.65%746,517
Aug 27, 202529.0229.2228.8529.1029.10-0.07%534,260
Aug 26, 202529.0029.3528.9329.1229.120.31%378,051
Aug 25, 202529.0829.3729.0129.0329.03-0.48%608,678
Aug 22, 202528.3829.1928.3329.1729.173.51%760,609
Aug 21, 202527.7228.4327.7228.1828.180.79%690,516
Aug 20, 202527.8628.1627.8127.9627.96-0.46%600,821