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

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 25, 202518.3518.6418.2218.4818.480.11%601,201
Apr 24, 202518.6118.7918.3118.4618.46-0.54%664,260
Apr 23, 202519.0819.2218.5018.5618.56-0.16%578,851
Apr 22, 202518.4318.7618.1318.5918.591.81%576,758
Apr 21, 202518.5418.6318.1918.2618.26-2.46%557,885
Apr 17, 202518.5718.9918.5718.7218.720.70%670,155
Apr 16, 202518.5118.6818.3618.5918.59-1.01%545,397
Apr 15, 202518.5018.8018.5018.7818.780.81%608,408
Apr 14, 202518.8318.8518.3118.6318.63-0.11%686,260
Apr 11, 202518.3018.6517.9818.6518.651.80%581,133
Apr 10, 202518.4318.4417.8218.3218.32-3.22%1,052,905
Apr 9, 202517.4019.2817.3818.9318.937.74%1,013,380
Apr 8, 202518.5318.5917.2817.5717.57-2.66%898,355
Apr 7, 202517.4018.6617.0818.0518.050.28%1,504,247
Apr 4, 202518.1518.4517.4418.0018.00-4.46%2,653,276
Apr 3, 202519.4319.7918.6918.8418.84-6.73%1,115,819
Apr 2, 202519.8420.5119.8420.2020.200.35%723,474
Apr 1, 202519.2920.2419.0720.1320.134.41%1,358,415
Mar 31, 202519.0919.5118.8719.2819.28-1,038,492
Mar 28, 202519.4619.4719.0019.2819.28-0.31%930,092
Mar 27, 202519.6120.1019.0819.3419.34-7.86%2,295,369
Mar 26, 202521.2421.4220.8120.9920.99-0.62%713,373
Mar 25, 202521.0221.2720.9821.1221.120.24%451,258
Mar 24, 202520.7921.3320.7921.0721.072.33%560,176
Mar 21, 202520.3520.9020.2920.5920.59-0.24%1,881,361
Mar 20, 202520.8121.1020.4320.6420.64-1.85%569,465
Mar 19, 202520.4721.1920.3521.0321.033.24%627,849
Mar 18, 202520.8620.9020.3220.3720.37-3.32%467,249
Mar 17, 202520.5021.1320.5021.0721.071.84%415,072
Mar 14, 202520.5720.8120.3320.6920.692.63%351,572
Mar 13, 202520.8120.9720.1620.1620.16-3.03%786,362
Mar 12, 202520.8321.0020.5920.7920.790.19%553,996
Mar 11, 202521.5021.6820.4520.7520.75-3.08%910,983
Mar 10, 202520.9921.5120.9521.4121.410.42%1,543,740
Mar 7, 202520.7221.3419.9521.3221.322.50%1,427,579
Mar 6, 202521.4521.4520.7120.8020.80-3.26%695,278
Mar 5, 202521.6722.1121.3721.5021.50-0.83%852,404
Mar 4, 202521.8022.1421.6021.6821.68-1.94%714,545
Mar 3, 202522.3522.4621.7322.1122.11-0.85%1,661,037
Feb 28, 202522.0022.4721.6722.3022.304.60%1,218,012
Feb 27, 202521.3421.6621.2021.3221.32-0.42%656,380
Feb 26, 202521.3621.7221.2621.4121.41-0.05%832,232
Feb 25, 202521.1021.7521.0021.4221.422.29%886,810
Feb 24, 202520.9521.3420.7720.9420.940.10%922,559
Feb 21, 202521.1721.6820.9120.9220.920.05%954,435
Feb 20, 202521.1021.9320.1720.9120.914.19%1,332,492
Feb 19, 202519.9020.1719.8120.0720.07-0.25%890,767
Feb 18, 202520.5720.6018.9520.1220.12-2.33%1,270,748
Feb 14, 202520.5820.7020.4520.6020.600.19%445,730
Feb 13, 202520.5820.7420.3220.5620.560.59%614,380