OPENLANE, Inc. (KAR)
NYSE: KAR · Real-Time Price · USD
25.36
+0.20 (0.79%)
Nov 18, 2025, 4:00 PM EST - Market closed
OPENLANE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 18, 2025 | 25.42 | 25.45 | 25.08 | 25.36 | 25.36 | 0.79% | 575,214 |
| Nov 17, 2025 | 25.68 | 25.68 | 25.02 | 25.16 | 25.16 | -2.02% | 795,415 |
| Nov 14, 2025 | 25.34 | 25.71 | 25.22 | 25.68 | 25.68 | 0.94% | 730,735 |
| Nov 13, 2025 | 25.50 | 25.79 | 25.21 | 25.44 | 25.44 | -0.16% | 1,063,685 |
| Nov 12, 2025 | 25.34 | 25.71 | 25.22 | 25.48 | 25.48 | 1.72% | 813,708 |
| Nov 11, 2025 | 24.92 | 25.17 | 24.75 | 25.05 | 25.05 | 0.56% | 622,625 |
| Nov 10, 2025 | 24.93 | 25.42 | 24.70 | 24.91 | 24.91 | -0.76% | 983,289 |
| Nov 7, 2025 | 25.17 | 25.33 | 24.89 | 25.10 | 25.10 | 0.64% | 1,317,060 |
| Nov 6, 2025 | 25.72 | 25.92 | 24.47 | 24.94 | 24.94 | -4.30% | 1,617,841 |
| Nov 5, 2025 | 27.23 | 28.46 | 25.74 | 26.06 | 26.06 | -1.88% | 2,912,460 |
| Nov 4, 2025 | 26.52 | 27.10 | 26.24 | 26.56 | 26.56 | -0.11% | 1,873,385 |
| Nov 3, 2025 | 26.46 | 26.62 | 25.68 | 26.59 | 26.59 | 0.64% | 817,926 |
| Oct 31, 2025 | 26.33 | 26.48 | 26.00 | 26.42 | 26.42 | 0.49% | 762,299 |
| Oct 30, 2025 | 26.24 | 26.56 | 26.08 | 26.29 | 26.29 | 0.04% | 745,657 |
| Oct 29, 2025 | 26.78 | 26.92 | 26.02 | 26.28 | 26.28 | -2.63% | 544,601 |
| Oct 28, 2025 | 26.65 | 27.06 | 26.38 | 26.99 | 26.99 | 0.93% | 644,970 |
| Oct 27, 2025 | 26.94 | 27.03 | 26.74 | 26.74 | 26.74 | -0.41% | 619,268 |
| Oct 24, 2025 | 27.11 | 27.26 | 26.80 | 26.85 | 26.85 | 0.15% | 519,282 |
| Oct 23, 2025 | 26.89 | 26.99 | 26.65 | 26.81 | 26.81 | 0.11% | 756,892 |
| Oct 22, 2025 | 26.99 | 27.18 | 26.57 | 26.78 | 26.78 | -0.63% | 542,965 |
| Oct 21, 2025 | 26.45 | 27.03 | 26.38 | 26.95 | 26.95 | 1.81% | 537,800 |
| Oct 20, 2025 | 26.30 | 26.54 | 26.08 | 26.47 | 26.47 | 1.22% | 407,475 |
| Oct 17, 2025 | 26.29 | 26.57 | 26.11 | 26.15 | 26.15 | -0.72% | 519,085 |
| Oct 16, 2025 | 26.46 | 26.58 | 25.94 | 26.34 | 26.34 | -0.72% | 611,290 |
| Oct 15, 2025 | 26.44 | 26.77 | 26.16 | 26.53 | 26.53 | 0.72% | 706,996 |
| Oct 14, 2025 | 26.00 | 26.65 | 25.64 | 26.34 | 26.34 | 0.88% | 708,822 |
| Oct 13, 2025 | 26.49 | 26.57 | 26.05 | 26.11 | 26.11 | -0.68% | 475,830 |
| Oct 10, 2025 | 26.80 | 27.02 | 26.22 | 26.29 | 26.29 | -1.87% | 580,401 |
| Oct 9, 2025 | 27.35 | 27.35 | 26.67 | 26.79 | 26.79 | -2.37% | 597,166 |
| Oct 8, 2025 | 27.49 | 27.64 | 27.23 | 27.44 | 27.44 | 0.44% | 612,034 |
| Oct 7, 2025 | 27.65 | 27.75 | 27.30 | 27.32 | 27.32 | -1.37% | 982,264 |
| Oct 6, 2025 | 28.35 | 28.37 | 26.95 | 27.70 | 27.70 | -2.29% | 1,210,865 |
| Oct 3, 2025 | 28.63 | 29.03 | 28.29 | 28.35 | 28.35 | -0.98% | 1,088,801 |
| Oct 2, 2025 | 28.54 | 28.67 | 28.20 | 28.63 | 28.63 | 0.10% | 731,876 |
| Oct 1, 2025 | 28.65 | 28.77 | 28.17 | 28.60 | 28.60 | -0.63% | 905,287 |
| Sep 30, 2025 | 28.02 | 28.86 | 27.98 | 28.78 | 28.78 | 2.17% | 1,389,459 |
| Sep 29, 2025 | 28.30 | 28.30 | 27.82 | 28.17 | 28.17 | 0.28% | 1,120,617 |
| Sep 26, 2025 | 28.04 | 28.16 | 27.72 | 28.09 | 28.09 | 0.07% | 1,313,508 |
| Sep 25, 2025 | 28.01 | 28.28 | 27.85 | 28.07 | 28.07 | -0.78% | 744,629 |
| Sep 24, 2025 | 28.20 | 28.43 | 27.99 | 28.29 | 28.29 | 0.11% | 639,123 |
| Sep 23, 2025 | 28.85 | 28.99 | 28.24 | 28.26 | 28.26 | -2.18% | 684,358 |
| Sep 22, 2025 | 29.07 | 29.20 | 28.77 | 28.89 | 28.89 | -0.69% | 843,974 |
| Sep 19, 2025 | 29.23 | 29.26 | 28.85 | 29.09 | 29.09 | -0.21% | 2,490,563 |
| Sep 18, 2025 | 28.58 | 29.42 | 28.57 | 29.15 | 29.15 | 2.17% | 715,275 |
| Sep 17, 2025 | 28.61 | 29.12 | 28.47 | 28.53 | 28.53 | 0.35% | 564,891 |
| Sep 16, 2025 | 28.46 | 28.82 | 28.23 | 28.43 | 28.43 | -0.59% | 814,110 |
| Sep 15, 2025 | 29.00 | 29.39 | 28.49 | 28.60 | 28.60 | -0.97% | 705,343 |
| Sep 12, 2025 | 29.45 | 29.56 | 28.79 | 28.88 | 28.88 | -2.50% | 664,857 |
| Sep 11, 2025 | 29.47 | 30.39 | 29.29 | 29.62 | 29.62 | 1.06% | 890,992 |
| Sep 10, 2025 | 29.61 | 30.93 | 28.83 | 29.31 | 29.31 | -0.81% | 1,692,868 |