OPENLANE Inc. (KAR)
NYSE: KAR
· Real-Time Price · USD
29.15
0.48 (1.67%)
At close: Sep 04, 2025, 3:59 PM
29.15
0.00%
After-hours: Sep 04, 2025, 06:16 PM EDT
KAR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 26, 2025 | 29.00 | 29.35 | 28.93 | 29.12 | 29.12 | 0.31% | 378,100 |
| Aug 25, 2025 | 29.08 | 29.37 | 29.01 | 29.03 | 29.03 | -0.48% | 608,678 |
| Aug 22, 2025 | 28.38 | 29.19 | 28.33 | 29.17 | 29.17 | 3.51% | 760,609 |
| Aug 21, 2025 | 27.72 | 28.43 | 27.72 | 28.18 | 28.18 | 0.79% | 690,516 |
| Aug 20, 2025 | 27.86 | 28.16 | 27.81 | 27.96 | 27.96 | -0.46% | 600,821 |
| Aug 19, 2025 | 28.40 | 28.48 | 27.99 | 28.09 | 28.09 | -0.85% | 473,100 |
| Aug 18, 2025 | 28.34 | 28.57 | 28.25 | 28.33 | 28.33 | -0.18% | 588,734 |
| Aug 15, 2025 | 28.44 | 28.56 | 28.09 | 28.38 | 28.38 | 0.14% | 1,000,445 |
| Aug 14, 2025 | 28.72 | 28.79 | 28.34 | 28.34 | 28.34 | -1.84% | 675,400 |
| Aug 13, 2025 | 28.90 | 29.05 | 28.69 | 28.87 | 28.87 | 0.80% | 1,056,510 |
| Aug 12, 2025 | 28.66 | 28.73 | 27.91 | 28.64 | 28.64 | 1.20% | 689,400 |
| Aug 11, 2025 | 27.99 | 28.30 | 27.84 | 28.30 | 28.30 | 1.14% | 833,300 |
| Aug 8, 2025 | 28.17 | 28.18 | 27.87 | 27.98 | 27.98 | -0.07% | 1,037,018 |
| Aug 7, 2025 | 29.00 | 29.13 | 27.76 | 28.00 | 28.00 | -3.11% | 1,727,341 |
| Aug 6, 2025 | 26.72 | 29.11 | 25.76 | 28.90 | 28.90 | 15.42% | 2,874,200 |