OPENLANE Inc. (KAR)
NYSE: KAR
· Real-Time Price · USD
28.30
0.04 (0.14%)
At close: Sep 24, 2025, 3:59 PM
KAR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2025 | 28.20 | 28.43 | 27.99 | 28.29 | 28.29 | 0.11% | 631,142 |
| Sep 23, 2025 | 28.85 | 28.99 | 28.24 | 28.26 | 28.26 | -2.18% | 684,400 |
| Sep 22, 2025 | 29.07 | 29.20 | 28.77 | 28.89 | 28.89 | -0.69% | 844,000 |
| Sep 19, 2025 | 29.23 | 29.26 | 28.85 | 29.09 | 29.09 | -0.21% | 2,490,600 |
| Sep 18, 2025 | 28.58 | 29.42 | 28.57 | 29.15 | 29.15 | 2.17% | 715,300 |
| Sep 17, 2025 | 28.61 | 29.12 | 28.47 | 28.53 | 28.53 | 0.35% | 564,900 |
| 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% | 664,900 |
| Sep 11, 2025 | 29.47 | 30.39 | 29.29 | 29.62 | 29.62 | 1.06% | 891,000 |
| Sep 10, 2025 | 29.61 | 30.93 | 28.83 | 29.31 | 29.31 | -0.81% | 1,692,900 |
| Sep 9, 2025 | 29.25 | 29.64 | 29.01 | 29.55 | 29.55 | 1.16% | 875,131 |
| Sep 8, 2025 | 29.07 | 29.32 | 28.92 | 29.21 | 29.21 | 0.48% | 933,800 |
| Sep 5, 2025 | 29.15 | 29.30 | 28.70 | 29.07 | 29.07 | -0.27% | 520,300 |
| Sep 4, 2025 | 28.85 | 29.23 | 28.51 | 29.15 | 29.15 | 1.67% | 592,020 |
| Sep 3, 2025 | 28.71 | 29.11 | 28.15 | 28.67 | 28.67 | -0.59% | 952,500 |
| Sep 2, 2025 | 28.52 | 29.03 | 28.45 | 28.84 | 28.84 | -0.28% | 709,703 |
| Aug 29, 2025 | 28.96 | 29.02 | 28.68 | 28.92 | 28.92 | 0.03% | 864,800 |
| Aug 28, 2025 | 29.20 | 29.20 | 28.75 | 28.91 | 28.91 | -0.65% | 746,517 |
| Aug 27, 2025 | 29.02 | 29.22 | 28.85 | 29.10 | 29.10 | -0.07% | 534,300 |