OPENLANE, Inc. (KAR)
NYSE: KAR · Real-Time Price · USD
28.09
+0.02 (0.07%)
Sep 26, 2025, 4:00 PM EDT - Market closed
OPENLANE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 28.04 | 28.16 | 27.72 | 28.09 | 28.09 | 0.07% | 1,313,508 |
| Sep 25, 2025 | 28.01 | 28.28 | 27.85 | 28.07 | 28.07 | -0.78% | 744,629 |
| Sep 24, 2025 | 28.20 | 28.43 | 27.99 | 28.29 | 28.29 | 0.11% | 639,123 |
| Sep 23, 2025 | 28.85 | 28.99 | 28.24 | 28.26 | 28.26 | -2.18% | 684,358 |
| Sep 22, 2025 | 29.07 | 29.20 | 28.77 | 28.89 | 28.89 | -0.69% | 843,974 |
| Sep 19, 2025 | 29.23 | 29.26 | 28.85 | 29.09 | 29.09 | -0.21% | 2,490,563 |
| Sep 18, 2025 | 28.58 | 29.42 | 28.57 | 29.15 | 29.15 | 2.17% | 715,275 |
| Sep 17, 2025 | 28.61 | 29.12 | 28.47 | 28.53 | 28.53 | 0.35% | 564,891 |
| Sep 16, 2025 | 28.46 | 28.82 | 28.23 | 28.43 | 28.43 | -0.59% | 814,110 |
| Sep 15, 2025 | 29.00 | 29.39 | 28.49 | 28.60 | 28.60 | -0.97% | 705,343 |
| Sep 12, 2025 | 29.45 | 29.56 | 28.79 | 28.88 | 28.88 | -2.50% | 664,857 |
| Sep 11, 2025 | 29.47 | 30.39 | 29.29 | 29.62 | 29.62 | 1.06% | 890,992 |
| Sep 10, 2025 | 29.61 | 30.93 | 28.83 | 29.31 | 29.31 | -0.81% | 1,692,868 |
| Sep 9, 2025 | 29.25 | 29.64 | 29.01 | 29.55 | 29.55 | 1.16% | 875,131 |
| Sep 8, 2025 | 29.07 | 29.32 | 28.92 | 29.21 | 29.21 | 0.48% | 933,775 |
| Sep 5, 2025 | 29.15 | 29.30 | 28.70 | 29.07 | 29.07 | -0.27% | 520,273 |
| Sep 4, 2025 | 28.85 | 29.23 | 28.51 | 29.15 | 29.15 | 1.67% | 592,020 |
| Sep 3, 2025 | 28.71 | 29.11 | 28.15 | 28.67 | 28.67 | -0.59% | 952,500 |
| Sep 2, 2025 | 28.52 | 29.03 | 28.45 | 28.84 | 28.84 | -0.28% | 709,703 |
| Aug 29, 2025 | 28.96 | 29.02 | 28.68 | 28.92 | 28.92 | 0.03% | 864,757 |
| Aug 28, 2025 | 29.20 | 29.20 | 28.75 | 28.91 | 28.91 | -0.65% | 746,517 |
| Aug 27, 2025 | 29.02 | 29.22 | 28.85 | 29.10 | 29.10 | -0.07% | 534,260 |
| Aug 26, 2025 | 29.00 | 29.35 | 28.93 | 29.12 | 29.12 | 0.31% | 378,051 |
| Aug 25, 2025 | 29.08 | 29.37 | 29.01 | 29.03 | 29.03 | -0.48% | 608,678 |
| Aug 22, 2025 | 28.38 | 29.19 | 28.33 | 29.17 | 29.17 | 3.51% | 760,609 |
| Aug 21, 2025 | 27.72 | 28.43 | 27.72 | 28.18 | 28.18 | 0.79% | 690,516 |
| Aug 20, 2025 | 27.86 | 28.16 | 27.81 | 27.96 | 27.96 | -0.46% | 600,821 |
| Aug 19, 2025 | 28.40 | 28.48 | 27.99 | 28.09 | 28.09 | -0.85% | 473,088 |
| Aug 18, 2025 | 28.34 | 28.57 | 28.25 | 28.33 | 28.33 | -0.18% | 588,734 |
| Aug 15, 2025 | 28.44 | 28.56 | 28.09 | 28.38 | 28.38 | 0.14% | 1,000,445 |
| 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% | 689,354 |
| Aug 11, 2025 | 27.99 | 28.30 | 27.84 | 28.30 | 28.30 | 1.14% | 833,252 |
| 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% | 2,874,195 |
| 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% | 804,670 |
| 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% | 657,791 |
| 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% | 799,475 |
| 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 |