Skip to main content
OPENLANE, Inc. (KAR)
NYSE: KAR · Real-Time Price · USD
26.14
+0.38 (1.48%)
At close: Dec 5, 2025, 4:00 PM EST
25.78
-0.36 (-1.38%)
After-hours: Dec 5, 2025, 7:30 PM EST

OPENLANE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202525.7226.3025.6026.1426.141.48%641,822
Dec 4, 202526.0226.1125.6925.7625.76-1.30%549,515
Dec 3, 202525.9226.1625.6126.1026.101.05%925,317
Dec 2, 202525.8626.2625.5025.8325.830.54%844,939
Dec 1, 202525.1425.7325.0025.6925.690.98%638,930
Nov 28, 202525.3125.4425.1225.4425.440.95%399,387
Nov 26, 202525.0725.2524.9625.2025.200.40%1,494,390
Nov 25, 202524.8025.4424.6525.1025.101.91%1,286,988
Nov 24, 202524.7024.8924.3224.6324.63-1.20%1,086,333
Nov 21, 202524.6625.1924.4124.9324.931.80%1,380,774
Nov 20, 202525.2625.5924.4824.4924.49-2.47%937,956
Nov 19, 202525.3425.5325.0425.1125.11-0.99%962,018
Nov 18, 202525.4225.4525.0825.3625.360.79%575,214
Nov 17, 202525.6825.6825.0225.1625.16-2.02%795,415
Nov 14, 202525.3425.7125.2225.6825.680.94%730,735
Nov 13, 202525.5025.7925.2125.4425.44-0.16%1,063,685
Nov 12, 202525.3425.7125.2225.4825.481.72%813,708
Nov 11, 202524.9225.1724.7525.0525.050.56%622,625
Nov 10, 202524.9325.4224.7024.9124.91-0.76%983,289
Nov 7, 202525.1725.3324.8925.1025.100.64%1,317,060
Nov 6, 202525.7225.9224.4724.9424.94-4.30%1,617,841
Nov 5, 202527.2328.4625.7426.0626.06-1.88%2,912,460
Nov 4, 202526.5227.1026.2426.5626.56-0.11%1,873,385
Nov 3, 202526.4626.6225.6826.5926.590.64%817,926
Oct 31, 202526.3326.4826.0026.4226.420.49%762,299
Oct 30, 202526.2426.5626.0826.2926.290.04%745,657
Oct 29, 202526.7826.9226.0226.2826.28-2.63%544,601
Oct 28, 202526.6527.0626.3826.9926.990.93%644,970
Oct 27, 202526.9427.0326.7426.7426.74-0.41%619,268
Oct 24, 202527.1127.2626.8026.8526.850.15%519,282
Oct 23, 202526.8926.9926.6526.8126.810.11%756,892
Oct 22, 202526.9927.1826.5726.7826.78-0.63%542,965
Oct 21, 202526.4527.0326.3826.9526.951.81%537,800
Oct 20, 202526.3026.5426.0826.4726.471.22%407,475
Oct 17, 202526.2926.5726.1126.1526.15-0.72%519,085
Oct 16, 202526.4626.5825.9426.3426.34-0.72%611,290
Oct 15, 202526.4426.7726.1626.5326.530.72%706,996
Oct 14, 202526.0026.6525.6426.3426.340.88%708,822
Oct 13, 202526.4926.5726.0526.1126.11-0.68%475,830
Oct 10, 202526.8027.0226.2226.2926.29-1.87%580,401
Oct 9, 202527.3527.3526.6726.7926.79-2.37%597,166
Oct 8, 202527.4927.6427.2327.4427.440.44%612,034
Oct 7, 202527.6527.7527.3027.3227.32-1.37%982,264
Oct 6, 202528.3528.3726.9527.7027.70-2.29%1,210,865
Oct 3, 202528.6329.0328.2928.3528.35-0.98%1,088,801
Oct 2, 202528.5428.6728.2028.6328.630.10%731,876
Oct 1, 202528.6528.7728.1728.6028.60-0.63%905,287
Sep 30, 202528.0228.8627.9828.7828.782.17%1,389,459
Sep 29, 202528.3028.3027.8228.1728.170.28%1,120,617
Sep 26, 202528.0428.1627.7228.0928.090.07%1,313,508