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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 23, 2025	30.49	30.77	30.77	30.98	30.45	733,396
December 22, 2025	30.07	30.55	30.55	30.77	30.07	1.21M
December 19, 2025	29.86	30.55	30.55	30.67	29.59	1.8M
December 18, 2025	29.76	29.69	29.69	29.95	29.56	952,400
December 17, 2025	29.82	29.49	29.49	30.09	29.36	1.1M
December 16, 2025	29.31	29.98	29.98	30.14	28.75	1.39M
December 15, 2025	28.78	28.82	28.82	29.9	28.73	913,377
December 12, 2025	28.74	28.65	28.65	28.75	28.32	1.18M
December 11, 2025	27.86	28.66	28.66	28.66	27.86	930,100
December 10, 2025	27.06	27.76	27.76	27.98	27	762,000
December 09, 2025	26.29	27.06	27.06	27.14	26.29	669,600
December 08, 2025	26.2	26.43	26.43	26.65	25.95	904,107
December 05, 2025	25.72	26.14	26.14	26.3	25.6	641,900
December 04, 2025	26.02	25.76	25.76	26.11	25.69	549,358
December 03, 2025	25.92	26.1	26.1	26.16	25.61	925,317
December 02, 2025	25.86	25.83	25.83	26.26	25.5	844,939
December 01, 2025	25.14	25.69	25.69	25.73	25	638,932
November 28, 2025	25.31	25.44	25.44	25.44	25.12	403,329
November 26, 2025	25.07	25.2	25.2	25.25	24.96	1.49M
November 25, 2025	24.8	25.1	25.1	25.44	24.65	1.29M
November 24, 2025	24.7	24.63	24.63	24.89	24.32	1.1M
November 21, 2025	24.66	24.93	24.93	25.19	24.41	1.38M
November 20, 2025	25.26	24.49	24.49	25.59	24.48	938,410
November 19, 2025	25.34	25.11	25.11	25.53	25.04	962,018
November 18, 2025	25.42	25.36	25.36	25.45	25.08	575,214
November 17, 2025	25.68	25.16	25.16	25.68	25.02	795,415
November 14, 2025	25.34	25.68	25.68	25.71	25.22	730,700
November 13, 2025	25.5	25.44	25.44	25.79	25.21	1.06M
November 12, 2025	25.34	25.48	25.48	25.71	25.22	813,700
November 11, 2025	24.92	25.05	25.05	25.17	24.75	622,600
November 10, 2025	24.93	24.91	24.91	25.42	24.7	983,300
November 07, 2025	25.17	25.1	25.1	25.33	24.89	1.32M
November 06, 2025	25.72	24.94	24.94	25.92	24.47	1.62M
November 05, 2025	27.23	26.06	26.06	28.46	25.74	2.91M
November 04, 2025	26.52	26.56	26.56	27.1	26.24	1.87M
November 03, 2025	26.46	26.59	26.59	26.62	25.68	817,926
October 31, 2025	26.33	26.42	26.42	26.48	26	582,524
October 30, 2025	26.24	26.29	26.29	26.56	26.08	745,700
October 29, 2025	26.78	26.28	26.28	26.92	26.02	544,601
October 28, 2025	26.65	26.99	26.99	27.06	26.38	645,000
October 27, 2025	26.94	26.74	26.74	27.03	26.74	619,300
October 24, 2025	27.11	26.85	26.85	27.26	26.8	519,300
October 23, 2025	26.89	26.81	26.81	26.99	26.65	756,900
October 22, 2025	26.99	26.78	26.78	27.18	26.57	543,000
October 21, 2025	26.45	26.95	26.95	27.03	26.38	537,800
October 20, 2025	26.3	26.47	26.47	26.54	26.08	407,500
October 17, 2025	26.29	26.15	26.15	26.57	26.11	519,100
October 16, 2025	26.46	26.34	26.34	26.58	25.94	611,300
October 15, 2025	26.44	26.53	26.53	26.77	26.16	707,000
October 14, 2025	26	26.34	26.34	26.65	25.64	708,822
October 13, 2025	26.49	26.11	26.11	26.57	26.05	475,830
October 10, 2025	26.8	26.29	26.29	27.02	26.22	580,396
October 09, 2025	27.35	26.79	26.79	27.35	26.67	597,200
October 08, 2025	27.49	27.44	27.44	27.64	27.23	612,034
October 07, 2025	27.65	27.32	27.32	27.75	27.3	982,300
October 06, 2025	28.35	27.7	27.7	28.37	26.95	1.21M
October 03, 2025	28.63	28.35	28.35	29.03	28.29	1.09M
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

OPENLANE, Inc. (KAR) NYSE