Skip to main content
logo
OPENLANE, Inc. (KAR)
NYSE: KAR · Real-Time Price · USD
29.17
+0.99 (3.51%)
At close: Aug 22, 2025, 4:00 PM
29.48
+0.31 (1.06%)
After-hours: Aug 22, 2025, 7:41 PM EDT

OPENLANE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Aug 19, 202528.4028.4827.9928.0928.09-0.85%473,088
Aug 18, 202528.3428.5728.2528.3328.33-0.18%588,734
Aug 15, 202528.4428.5628.0928.3828.380.14%1,000,445
Aug 14, 202528.7228.7928.3428.3428.34-1.84%675,378
Aug 13, 202528.9029.0528.6928.8728.870.80%1,056,510
Aug 12, 202528.6628.7327.9128.6428.641.20%689,354
Aug 11, 202527.9928.3027.8428.3028.301.14%833,252
Aug 8, 202528.1728.1827.8727.9827.98-0.07%1,037,018
Aug 7, 202529.0029.1327.7628.0028.00-3.11%1,727,341
Aug 6, 202526.7229.1125.7628.9028.9015.42%2,874,195
Aug 5, 202524.3225.0724.2325.0425.043.60%1,658,592
Aug 4, 202524.4624.6224.1524.1724.17-0.66%804,670
Aug 1, 202524.3424.7524.1024.3324.33-1.26%712,229
Jul 31, 202524.4924.8324.4824.6424.64-0.04%1,008,519
Jul 30, 202524.7324.9924.4924.6524.65-0.40%523,233
Jul 29, 202524.9324.9724.6024.7524.75-0.04%781,030
Jul 28, 202524.8925.0024.7224.7624.76-0.32%657,791
Jul 25, 202524.9125.0424.7124.8424.840.24%655,140
Jul 24, 202525.2125.3024.7524.7824.78-2.36%703,621
Jul 23, 202525.0925.4324.9225.3825.381.44%799,475
Jul 22, 202525.0925.3424.9225.0225.02-0.24%712,522
Jul 21, 202525.2725.4625.0825.0825.08-0.71%697,211
Jul 18, 202525.3925.6325.0625.2625.26-0.39%872,304
Jul 17, 202524.9325.4324.9325.3625.361.77%1,166,601
Jul 16, 202525.0025.2224.6424.9224.920.04%899,253
Jul 15, 202525.1925.2724.9024.9124.91-1.03%735,981
Jul 14, 202524.9725.2224.8825.1725.170.88%1,053,424
Jul 11, 202525.2025.3524.9324.9524.95-2.04%917,324
Jul 10, 202525.1526.0425.0425.4725.470.91%2,346,018
Jul 9, 202525.2325.3224.9825.2425.240.96%787,504
Jul 8, 202525.3525.5024.9025.0025.00-1.61%1,413,179
Jul 7, 202525.7225.8625.3525.4125.41-1.51%1,013,960
Jul 3, 202525.4125.8025.2325.8025.801.06%695,474
Jul 2, 202524.6425.6124.5425.5325.533.19%1,943,563
Jul 1, 202524.3725.0224.3624.7424.741.19%1,336,047
Jun 30, 202524.0124.5223.9324.4524.452.26%1,118,328
Jun 27, 202523.5223.9323.3723.9123.912.22%1,839,596
Jun 26, 202522.8523.4322.6323.3923.392.45%898,232
Jun 25, 202522.8623.0622.6122.8322.83-0.26%621,428
Jun 24, 202522.6923.1022.5622.8922.891.24%471,430
Jun 23, 202522.2722.6222.1022.6122.611.48%415,717
Jun 20, 202522.2522.4022.0922.2822.280.77%871,580
Jun 18, 202522.3222.5122.1022.1122.11-0.85%572,935
Jun 17, 202522.6122.7522.2222.3022.30-2.41%465,036
Jun 16, 202523.1023.1122.7022.8522.85-0.22%532,204
Jun 13, 202523.1623.3722.8422.9022.90-2.30%573,892
Jun 12, 202523.9323.9423.4223.4423.44-2.74%673,195