OPENLANE, Inc. (KAR)
NYSE: KAR · Real-Time Price · USD
24.33
-0.31 (-1.26%)
Aug 1, 2025, 4:00 PM - Market closed
OPENLANE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 24.34 | 24.75 | 24.10 | 24.33 | 24.33 | -1.26% | 712,229 |
| Jul 31, 2025 | 24.49 | 24.83 | 24.48 | 24.64 | 24.64 | -0.04% | 1,008,519 |
| Jul 30, 2025 | 24.73 | 24.99 | 24.49 | 24.65 | 24.65 | -0.40% | 523,233 |
| Jul 29, 2025 | 24.93 | 24.97 | 24.60 | 24.75 | 24.75 | -0.04% | 781,030 |
| Jul 28, 2025 | 24.89 | 25.00 | 24.72 | 24.76 | 24.76 | -0.32% | 657,791 |
| Jul 25, 2025 | 24.91 | 25.04 | 24.71 | 24.84 | 24.84 | 0.24% | 655,140 |
| Jul 24, 2025 | 25.21 | 25.30 | 24.75 | 24.78 | 24.78 | -2.36% | 703,621 |
| Jul 23, 2025 | 25.09 | 25.43 | 24.92 | 25.38 | 25.38 | 1.44% | 799,475 |
| Jul 22, 2025 | 25.09 | 25.34 | 24.92 | 25.02 | 25.02 | -0.24% | 712,522 |
| Jul 21, 2025 | 25.27 | 25.46 | 25.08 | 25.08 | 25.08 | -0.71% | 697,211 |
| Jul 18, 2025 | 25.39 | 25.63 | 25.06 | 25.26 | 25.26 | -0.39% | 872,304 |
| Jul 17, 2025 | 24.93 | 25.43 | 24.93 | 25.36 | 25.36 | 1.77% | 1,166,601 |
| Jul 16, 2025 | 25.00 | 25.22 | 24.64 | 24.92 | 24.92 | 0.04% | 899,253 |
| Jul 15, 2025 | 25.19 | 25.27 | 24.90 | 24.91 | 24.91 | -1.03% | 735,981 |
| Jul 14, 2025 | 24.97 | 25.22 | 24.88 | 25.17 | 25.17 | 0.88% | 1,053,424 |
| Jul 11, 2025 | 25.20 | 25.35 | 24.93 | 24.95 | 24.95 | -2.04% | 917,324 |
| Jul 10, 2025 | 25.15 | 26.04 | 25.04 | 25.47 | 25.47 | 0.91% | 2,346,018 |
| Jul 9, 2025 | 25.23 | 25.32 | 24.98 | 25.24 | 25.24 | 0.96% | 787,504 |
| Jul 8, 2025 | 25.35 | 25.50 | 24.90 | 25.00 | 25.00 | -1.61% | 1,413,179 |
| Jul 7, 2025 | 25.72 | 25.86 | 25.35 | 25.41 | 25.41 | -1.51% | 1,013,960 |
| Jul 3, 2025 | 25.41 | 25.80 | 25.23 | 25.80 | 25.80 | 1.06% | 695,474 |
| Jul 2, 2025 | 24.64 | 25.61 | 24.54 | 25.53 | 25.53 | 3.19% | 1,943,563 |
| Jul 1, 2025 | 24.37 | 25.02 | 24.36 | 24.74 | 24.74 | 1.19% | 1,336,047 |
| Jun 30, 2025 | 24.01 | 24.52 | 23.93 | 24.45 | 24.45 | 2.26% | 1,118,328 |
| Jun 27, 2025 | 23.52 | 23.93 | 23.37 | 23.91 | 23.91 | 2.22% | 1,839,596 |
| Jun 26, 2025 | 22.85 | 23.43 | 22.63 | 23.39 | 23.39 | 2.45% | 898,232 |
| Jun 25, 2025 | 22.86 | 23.06 | 22.61 | 22.83 | 22.83 | -0.26% | 621,428 |
| Jun 24, 2025 | 22.69 | 23.10 | 22.56 | 22.89 | 22.89 | 1.24% | 471,430 |
| Jun 23, 2025 | 22.27 | 22.62 | 22.10 | 22.61 | 22.61 | 1.48% | 415,717 |
| Jun 20, 2025 | 22.25 | 22.40 | 22.09 | 22.28 | 22.28 | 0.77% | 871,580 |
| Jun 18, 2025 | 22.32 | 22.51 | 22.10 | 22.11 | 22.11 | -0.85% | 572,935 |
| Jun 17, 2025 | 22.61 | 22.75 | 22.22 | 22.30 | 22.30 | -2.41% | 465,036 |
| Jun 16, 2025 | 23.10 | 23.11 | 22.70 | 22.85 | 22.85 | -0.22% | 532,204 |
| Jun 13, 2025 | 23.16 | 23.37 | 22.84 | 22.90 | 22.90 | -2.30% | 573,892 |
| Jun 12, 2025 | 23.93 | 23.94 | 23.42 | 23.44 | 23.44 | -2.74% | 673,195 |
| Jun 11, 2025 | 23.79 | 24.42 | 23.76 | 24.10 | 24.10 | 1.39% | 843,016 |
| Jun 10, 2025 | 23.76 | 23.93 | 23.58 | 23.77 | 23.77 | -0.13% | 767,078 |
| Jun 9, 2025 | 23.69 | 23.87 | 23.38 | 23.80 | 23.80 | 0.72% | 612,052 |
| Jun 6, 2025 | 23.98 | 24.09 | 23.53 | 23.63 | 23.63 | -0.25% | 660,626 |
| Jun 5, 2025 | 23.69 | 23.82 | 23.47 | 23.69 | 23.69 | -0.17% | 778,953 |
| Jun 4, 2025 | 23.57 | 23.80 | 23.26 | 23.73 | 23.73 | 0.55% | 967,231 |
| Jun 3, 2025 | 22.80 | 23.61 | 22.69 | 23.60 | 23.60 | 3.51% | 873,949 |
| Jun 2, 2025 | 22.79 | 22.96 | 22.55 | 22.80 | 22.80 | -0.57% | 697,074 |
| May 30, 2025 | 22.69 | 23.00 | 22.51 | 22.93 | 22.93 | 0.26% | 891,992 |
| May 29, 2025 | 22.90 | 22.95 | 22.59 | 22.87 | 22.87 | 0.31% | 729,011 |
| May 28, 2025 | 22.75 | 22.94 | 22.68 | 22.80 | 22.80 | 0.22% | 865,459 |
| May 27, 2025 | 22.37 | 22.82 | 22.21 | 22.75 | 22.75 | 2.94% | 711,749 |
| May 23, 2025 | 21.95 | 22.23 | 21.84 | 22.10 | 22.10 | -1.38% | 602,523 |
| May 22, 2025 | 22.16 | 22.57 | 22.03 | 22.41 | 22.41 | 1.31% | 796,099 |
| May 21, 2025 | 22.22 | 22.50 | 22.01 | 22.12 | 22.12 | -1.56% | 601,059 |