OPENLANE, Inc. - KAR - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 02, 2025	28.54	28.63	28.63	28.67	28.2	731,900
October 01, 2025	28.65	28.6	28.6	28.77	28.17	905,300
September 30, 2025	28.02	28.78	28.78	28.86	27.98	1.39M
September 29, 2025	28.3	28.17	28.17	28.3	27.82	1.12M
September 26, 2025	28.04	28.09	28.09	28.16	27.72	1.31M
September 25, 2025	28.01	28.07	28.07	28.28	27.85	744,629
September 24, 2025	28.2	28.29	28.29	28.43	27.99	639,123
September 23, 2025	28.85	28.26	28.26	28.99	28.24	684,400
September 22, 2025	29.07	28.89	28.89	29.2	28.77	844,000
September 19, 2025	29.23	29.09	29.09	29.26	28.85	2.49M
September 18, 2025	28.58	29.15	29.15	29.42	28.57	715,275
September 17, 2025	28.61	28.53	28.53	29.12	28.47	564,900
September 16, 2025	28.46	28.43	28.43	28.82	28.23	814,110
September 15, 2025	29	28.6	28.6	29.39	28.49	705,343
September 12, 2025	29.45	28.88	28.88	29.56	28.79	664,900
September 11, 2025	29.47	29.62	29.62	30.39	29.29	891,000
September 10, 2025	29.61	29.31	29.31	30.93	28.83	1.69M
September 09, 2025	29.25	29.55	29.55	29.64	29.01	875,131
September 08, 2025	29.07	29.21	29.21	29.32	28.92	933,800
September 05, 2025	29.15	29.07	29.07	29.3	28.7	520,300
September 04, 2025	28.85	29.15	29.15	29.23	28.51	592,020
September 03, 2025	28.71	28.67	28.67	29.11	28.15	952,500
September 02, 2025	28.52	28.84	28.84	29.03	28.45	709,703
August 29, 2025	28.96	28.92	28.92	29.02	28.68	864,800
August 28, 2025	29.2	28.91	28.91	29.2	28.75	746,517
August 27, 2025	29.02	29.1	29.1	29.22	28.85	534,300
August 26, 2025	29	29.12	29.12	29.35	28.93	378,100
August 25, 2025	29.08	29.03	29.03	29.37	29.01	608,678
August 22, 2025	28.38	29.17	29.17	29.19	28.33	760,609
August 21, 2025	27.72	28.18	28.18	28.43	27.72	690,516
August 20, 2025	27.86	27.96	27.96	28.16	27.81	600,821
August 19, 2025	28.4	28.09	28.09	28.48	27.99	473,100
August 18, 2025	28.34	28.33	28.33	28.57	28.25	588,734
August 15, 2025	28.44	28.38	28.38	28.56	28.09	1M
August 14, 2025	28.72	28.34	28.34	28.79	28.34	675,400
August 13, 2025	28.9	28.87	28.87	29.05	28.69	1.06M
August 12, 2025	28.66	28.64	28.64	28.73	27.91	689,400
August 11, 2025	27.99	28.3	28.3	28.3	27.84	833,300
August 08, 2025	28.17	27.98	27.98	28.18	27.87	1.04M
August 07, 2025	29	28	28	29.13	27.76	1.73M
August 06, 2025	26.72	28.9	28.9	29.11	25.76	2.87M
August 05, 2025	24.32	25.04	25.04	25.07	24.23	1.66M
August 04, 2025	24.46	24.17	24.17	24.62	24.15	804,700
August 01, 2025	24.34	24.33	24.33	24.75	24.1	712,229
July 31, 2025	24.49	24.64	24.64	24.83	24.48	1.01M
July 30, 2025	24.73	24.65	24.65	24.99	24.49	523,233
July 29, 2025	24.93	24.75	24.75	24.97	24.6	781,030
July 28, 2025	24.89	24.76	24.76	25	24.72	657,800
July 25, 2025	24.91	24.84	24.84	25.04	24.71	655,140
July 24, 2025	25.21	24.78	24.78	25.3	24.75	703,621
July 23, 2025	25.09	25.38	25.38	25.43	24.92	799,500
July 22, 2025	25.09	25.02	25.02	25.34	24.92	712,522
July 21, 2025	25.27	25.08	25.08	25.46	25.08	697,211
July 18, 2025	25.39	25.26	25.26	25.63	25.06	872,304
July 17, 2025	24.93	25.36	25.36	25.43	24.93	1.17M
July 16, 2025	25	24.92	24.92	25.22	24.64	899,300
July 15, 2025	25.19	24.91	24.91	25.27	24.9	736,000
July 14, 2025	24.97	25.17	25.17	25.22	24.88	1.05M
July 11, 2025	25.2	24.95	24.95	25.35	24.93	917,324
July 10, 2025	25.15	25.47	25.47	26.04	25.04	2.35M

OPENLANE, Inc. (KAR) NYSE