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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 17, 2026	28.19	29.02	29.02	29.24	27.99	1.57M
February 13, 2026	27.84	28.3	28.3	28.34	27.75	775,084
February 12, 2026	28.89	27.85	27.85	29.08	27.45	1.26M
February 11, 2026	29.69	28.68	28.68	29.69	28.44	1M
February 10, 2026	29.57	29.49	29.49	29.92	29.43	585,952
February 09, 2026	29.29	29.59	29.59	29.73	29.21	571,348
February 06, 2026	29.17	29.43	29.43	29.53	28.85	879,992
February 05, 2026	29.2	28.86	28.86	29.45	28.76	751,841
February 04, 2026	29.47	29.25	29.25	29.61	28.89	786,115
February 03, 2026	29.59	29.4	29.4	30.01	29.08	801,962
February 02, 2026	30.04	29.72	29.72	30.48	29.67	707,550
January 30, 2026	29.86	30.04	30.04	30.28	29.7	918,428
January 29, 2026	30.25	30.17	30.17	30.62	29.87	841,161
January 28, 2026	30.05	30.14	30.14	30.39	29.84	895,959
January 27, 2026	29.84	30.12	30.12	30.3	29.75	479,931
January 26, 2026	29.81	29.91	29.91	30.04	29.48	615,932
January 23, 2026	30.36	29.7	29.7	30.68	29.63	564,510
January 22, 2026	30.81	30.36	30.36	31.13	30.29	926,271
January 21, 2026	30.16	30.79	30.79	31.07	30.01	1.06M
January 20, 2026	29.76	29.92	29.92	30.25	29.7	649,271
January 16, 2026	31.3	30.11	30.11	31.3	30.04	838,104
January 15, 2026	30.79	31.3	31.3	31.32	30.6	530,372
January 14, 2026	30.67	30.46	30.46	30.81	30.25	532,954
January 13, 2026	30.9	30.75	30.75	30.96	30.58	417,326
January 12, 2026	30.66	30.89	30.89	31.26	30.12	516,678
January 09, 2026	30.93	30.98	30.98	31.18	30.5	761,060
January 08, 2026	31.07	30.86	30.86	31.21	30.63	1.09M
January 07, 2026	31.21	30.78	30.78	31.49	30.46	1.02M
January 06, 2026	30.7	31.57	31.57	31.78	30.1	1.11M
January 05, 2026	29.06	29.7	29.7	30.11	28.93	753,671
January 02, 2026	30.75	29.21	29.21	30.75	28.85	1.07M
December 31, 2025	30.02	29.78	29.78	30.18	29.74	462,582
December 30, 2025	30.65	30.12	30.12	30.92	30.05	793,521
December 29, 2025	30.89	30.76	30.76	31.16	30.68	732,627
December 26, 2025	30.52	31.02	31.02	31.07	30.52	362,183
December 24, 2025	30.69	30.88	30.88	30.93	30.55	311,028
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

OPENLANE, Inc. (KAR) NYSE