OPENLANE Inc. (KAR)
NYSE: KAR
· Real-Time Price · USD
28.34
-0.53 (-1.84%)
At close: Aug 14, 2025, 3:59 PM
28.34
0.00%
After-hours: Aug 14, 2025, 05:54 PM EDT
KAR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 28.72 | 28.79 | 28.34 | 28.34 | 28.34 | -1.84% | 675,378 |
| 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 |
| Aug 5, 2025 | 24.32 | 25.07 | 24.23 | 25.04 | 25.04 | 3.60% | 1,658,592 |
| Aug 4, 2025 | 24.46 | 24.62 | 24.15 | 24.17 | 24.17 | -0.66% | 804,700 |
| Aug 1, 2025 | 24.34 | 24.75 | 24.10 | 24.33 | 24.33 | -1.26% | 712,229 |
| Jul 31, 2025 | 24.49 | 24.83 | 24.48 | 24.64 | 24.64 | -0.04% | 1,008,519 |
| Jul 30, 2025 | 24.73 | 24.99 | 24.49 | 24.65 | 24.65 | -0.40% | 523,233 |
| Jul 29, 2025 | 24.93 | 24.97 | 24.60 | 24.75 | 24.75 | -0.04% | 781,030 |
| Jul 28, 2025 | 24.89 | 25.00 | 24.72 | 24.76 | 24.76 | -0.32% | 657,800 |
| Jul 25, 2025 | 24.91 | 25.04 | 24.71 | 24.84 | 24.84 | 0.24% | 655,140 |
| Jul 24, 2025 | 25.21 | 25.30 | 24.75 | 24.78 | 24.78 | -2.36% | 703,621 |
| Jul 23, 2025 | 25.09 | 25.43 | 24.92 | 25.38 | 25.38 | 1.44% | 799,500 |
| Jul 22, 2025 | 25.09 | 25.34 | 24.92 | 25.02 | 25.02 | -0.24% | 712,522 |
| Jul 21, 2025 | 25.27 | 25.46 | 25.08 | 25.08 | 25.08 | -0.71% | 697,211 |
| Jul 18, 2025 | 25.39 | 25.63 | 25.06 | 25.26 | 25.26 | -0.39% | 872,304 |