OPENLANE, Inc. (KAR)
NYSE: KAR · Real-Time Price · USD
19.18
-0.10 (-0.52%)
Mar 31, 2025, 1:07 PM EDT - Market open
OPENLANE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 19.09 | 19.19 | 18.85 | 19.16 | - | -0.62% | - |
| 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 |
| Feb 12, 2025 | 20.86 | 20.89 | 20.41 | 20.44 | 20.44 | -3.27% | 656,255 |
| Feb 11, 2025 | 20.85 | 21.15 | 20.82 | 21.13 | 21.13 | 0.19% | 401,473 |
| Feb 10, 2025 | 20.72 | 21.51 | 20.66 | 21.09 | 21.09 | 2.03% | 1,351,934 |
| Feb 7, 2025 | 20.82 | 20.85 | 20.48 | 20.67 | 20.67 | -0.82% | 456,466 |
| Feb 6, 2025 | 20.58 | 20.92 | 20.54 | 20.84 | 20.84 | 1.41% | 362,245 |
| Feb 5, 2025 | 20.55 | 20.71 | 20.35 | 20.55 | 20.55 | 0.59% | 465,828 |
| Feb 4, 2025 | 20.03 | 20.50 | 19.94 | 20.43 | 20.43 | 2.00% | 546,888 |
| Feb 3, 2025 | 20.02 | 20.25 | 19.60 | 20.03 | 20.03 | -1.38% | 603,018 |
| Jan 31, 2025 | 20.63 | 20.74 | 20.16 | 20.31 | 20.31 | -2.12% | 597,004 |
| Jan 30, 2025 | 20.82 | 20.97 | 20.62 | 20.75 | 20.75 | 0.63% | 686,745 |
| Jan 29, 2025 | 20.71 | 20.80 | 20.39 | 20.62 | 20.62 | -0.72% | 544,708 |
| Jan 28, 2025 | 20.90 | 21.05 | 20.71 | 20.77 | 20.77 | -0.38% | 385,609 |
| Jan 27, 2025 | 20.64 | 20.96 | 20.51 | 20.85 | 20.85 | 0.97% | 881,319 |
| Jan 24, 2025 | 20.62 | 20.78 | 20.55 | 20.65 | 20.65 | 0.05% | 306,578 |
| Jan 23, 2025 | 20.23 | 20.76 | 20.23 | 20.64 | 20.64 | 1.47% | 454,715 |
| Jan 22, 2025 | 20.45 | 20.56 | 20.21 | 20.34 | 20.34 | -1.07% | 453,325 |
| Jan 21, 2025 | 20.28 | 20.66 | 20.05 | 20.56 | 20.56 | 2.29% | 424,455 |
| Jan 17, 2025 | 20.52 | 20.52 | 20.01 | 20.10 | 20.10 | -0.45% | 315,324 |