KAR Auction Services Inc. (KAR)
20.45
0.32 (1.59%)
At close: Apr 02, 2025, 1:17 PM
KAR Auction Services Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2025 | 19.29 | 20.24 | 19.07 | 20.13 | 0.85 | 4.41% | 1,358,415 |
| Mar 31, 2025 | 19.09 | 19.51 | 18.87 | 19.28 | 0.00 | 0.00% | 1,038,500 |
| Mar 28, 2025 | 19.46 | 19.47 | 19.00 | 19.28 | -0.06 | -0.31% | 930,100 |
| Mar 27, 2025 | 19.61 | 20.10 | 19.08 | 19.34 | -1.65 | -7.86% | 2,295,369 |
| Mar 26, 2025 | 21.24 | 21.42 | 20.81 | 20.99 | -0.13 | -0.62% | 713,400 |
| Mar 25, 2025 | 21.02 | 21.27 | 20.98 | 21.12 | 0.05 | 0.24% | 451,300 |
| Mar 24, 2025 | 20.79 | 21.33 | 20.79 | 21.07 | 0.48 | 2.33% | 560,200 |
| Mar 21, 2025 | 20.35 | 20.90 | 20.29 | 20.59 | -0.05 | -0.24% | 1,881,400 |
| Mar 20, 2025 | 20.81 | 21.10 | 20.43 | 20.64 | -0.39 | -1.85% | 569,500 |
| Mar 19, 2025 | 20.47 | 21.19 | 20.35 | 21.03 | 0.66 | 3.24% | 627,849 |
| Mar 18, 2025 | 20.86 | 20.90 | 20.32 | 20.37 | -0.70 | -3.32% | 467,249 |
| Mar 17, 2025 | 20.50 | 21.13 | 20.50 | 21.07 | 0.38 | 1.84% | 415,100 |
| Mar 14, 2025 | 20.57 | 20.81 | 20.33 | 20.69 | 0.53 | 2.63% | 351,600 |
| Mar 13, 2025 | 20.81 | 20.97 | 20.16 | 20.16 | -0.63 | -3.03% | 786,400 |
| Mar 12, 2025 | 20.83 | 21.00 | 20.59 | 20.79 | 0.04 | 0.19% | 554,000 |
| Mar 11, 2025 | 21.50 | 21.68 | 20.45 | 20.75 | -0.66 | -3.08% | 911,000 |
| Mar 10, 2025 | 20.99 | 21.51 | 20.95 | 21.41 | 0.09 | 0.42% | 1,543,740 |
| Mar 7, 2025 | 20.72 | 21.34 | 19.95 | 21.32 | 0.52 | 2.50% | 1,427,600 |
| Mar 6, 2025 | 21.45 | 21.45 | 20.71 | 20.80 | -0.70 | -3.26% | 695,300 |
| Mar 5, 2025 | 21.67 | 22.11 | 21.37 | 21.50 | -0.18 | -0.83% | 852,404 |
| Mar 4, 2025 | 21.80 | 22.14 | 21.60 | 21.68 | -0.43 | -1.94% | 714,545 |
| Mar 3, 2025 | 22.35 | 22.46 | 21.73 | 22.11 | -0.19 | -0.85% | 1,661,037 |
| Feb 28, 2025 | 22.00 | 22.47 | 21.67 | 22.30 | 0.98 | 4.60% | 1,218,012 |
| Feb 27, 2025 | 21.34 | 21.66 | 21.20 | 21.32 | -0.09 | -0.42% | 656,400 |
| Feb 26, 2025 | 21.36 | 21.72 | 21.26 | 21.41 | -0.01 | -0.05% | 832,232 |
| Feb 25, 2025 | 21.10 | 21.75 | 21.00 | 21.42 | 0.48 | 2.29% | 886,810 |
| Feb 24, 2025 | 20.95 | 21.34 | 20.77 | 20.94 | 0.02 | 0.10% | 922,600 |
| Feb 21, 2025 | 21.17 | 21.68 | 20.91 | 20.92 | 0.01 | 0.05% | 954,435 |
| Feb 20, 2025 | 21.10 | 21.93 | 20.17 | 20.91 | 0.84 | 4.19% | 1,332,500 |
| Feb 19, 2025 | 19.90 | 20.17 | 19.81 | 20.07 | -0.05 | -0.25% | 890,800 |
| Feb 18, 2025 | 20.57 | 20.60 | 18.95 | 20.12 | -0.48 | -2.33% | 1,270,748 |
| Feb 14, 2025 | 20.58 | 20.70 | 20.45 | 20.60 | 0.04 | 0.19% | 445,730 |
| Feb 13, 2025 | 20.58 | 20.74 | 20.32 | 20.56 | 0.12 | 0.59% | 614,400 |
| Feb 12, 2025 | 20.86 | 20.89 | 20.41 | 20.44 | -0.69 | -3.27% | 656,300 |
| Feb 11, 2025 | 20.85 | 21.15 | 20.82 | 21.13 | 0.04 | 0.19% | 401,500 |
| Feb 10, 2025 | 20.72 | 21.51 | 20.66 | 21.09 | 0.42 | 2.03% | 1,351,934 |
| Feb 7, 2025 | 20.82 | 20.85 | 20.48 | 20.67 | -0.17 | -0.82% | 456,500 |
| Feb 6, 2025 | 20.58 | 20.92 | 20.54 | 20.84 | 0.29 | 1.41% | 362,245 |
| Feb 5, 2025 | 20.55 | 20.71 | 20.35 | 20.55 | 0.12 | 0.59% | 465,828 |
| Feb 4, 2025 | 20.03 | 20.50 | 19.94 | 20.43 | 0.40 | 2.00% | 546,900 |
| Feb 3, 2025 | 20.02 | 20.25 | 19.60 | 20.03 | -0.28 | -1.38% | 603,018 |
| Jan 31, 2025 | 20.63 | 20.74 | 20.16 | 20.31 | -0.44 | -2.12% | 597,004 |
| Jan 30, 2025 | 20.82 | 20.97 | 20.62 | 20.75 | 0.13 | 0.63% | 686,745 |
| Jan 29, 2025 | 20.71 | 20.80 | 20.39 | 20.62 | -0.15 | -0.72% | 544,708 |
| Jan 28, 2025 | 20.90 | 21.05 | 20.71 | 20.77 | -0.08 | -0.38% | 385,609 |
| Jan 27, 2025 | 20.64 | 20.96 | 20.51 | 20.85 | 0.20 | 0.97% | 881,319 |
| Jan 24, 2025 | 20.62 | 20.78 | 20.55 | 20.65 | 0.01 | 0.05% | 306,600 |
| Jan 23, 2025 | 20.23 | 20.76 | 20.23 | 20.64 | 0.30 | 1.47% | 454,715 |
| Jan 22, 2025 | 20.45 | 20.55 | 20.21 | 20.34 | -0.22 | -1.07% | 453,325 |
| Jan 21, 2025 | 20.28 | 20.66 | 20.05 | 20.56 | 0.46 | 2.29% | 424,500 |