Get the Stockscreener App
20.13
4.41%
0.85
Pre-market:
20.17
0.04
+0.20%
Openlane Inc Stock (KAR) Price History
The historical daily chart and data for Openlane Inc stock (KAR), show that the latest closing stock price as of April 01, 2025, is $20.13.
- Openlane Inc all-time high stock price is $64.55, occurred on August 22, 2018.
- The lowest Openlane Inc stock price recorded was $9.41 on April 03, 2020. Since then, Openlane Inc's stock price has risen over 113.92% to $20.13 now.
- The 52-week high stock price for KAR is $22.47, representing a 11.62% increase from the current share price, occurred on February 28, 2025.
- The 52-week low stock price for KAR is $15.44, indicating a -23.30% decrease from the current share price, occurred on October 10, 2024.
- The closing price of Openlane Inc (KAR) stock in the beginning of 2024 was $15.85. The stock closed the year at $13.05, a loss of over -17.67% for the year.
The table below shows more information about KAR historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Apr 01, 2025 | $20.24 | $19.07 | $1.17 | 1,358,393.0 | +4.41% |
| Mar 31, 2025 | $19.51 | $18.87 | $0.64 | 1,038,492.0 | +0.00% |
| Mar 28, 2025 | $19.47 | $19.00 | $0.47 | 930,026.0 | -0.31% |
| Mar 27, 2025 | $20.10 | $19.08 | $1.02 | 2,273,778.0 | -7.86% |
| Mar 26, 2025 | $21.42 | $20.81 | $0.61 | 700,831.0 | -0.62% |
| Mar 25, 2025 | $21.27 | $20.98 | $0.29 | 413,659.0 | +0.24% |
| Mar 24, 2025 | $21.33 | $20.79 | $0.54 | 471,935.0 | +2.33% |
| Mar 21, 2025 | $20.90 | $20.29 | $0.61 | 1,697,496.0 | -0.24% |
| Mar 20, 2025 | $21.09 | $20.43 | $0.665 | 554,975.0 | -1.85% |
| Mar 19, 2025 | $21.19 | $20.35 | $0.84 | 587,183.0 | +3.24% |
| Mar 18, 2025 | $20.90 | $20.32 | $0.58 | 436,791.0 | -3.32% |
| Mar 17, 2025 | $21.13 | $20.50 | $0.63 | 397,774.0 | +1.84% |
| Mar 14, 2025 | $20.81 | $20.33 | $0.48 | 335,856.0 | +2.63% |
| Mar 13, 2025 | $20.97 | $20.16 | $0.81 | 660,501.0 | -3.03% |
| Mar 12, 2025 | $21.00 | $20.59 | $0.41 | 526,033.0 | +0.19% |
| Mar 11, 2025 | $21.68 | $20.45 | $1.23 | 896,177.0 | -3.08% |
| Mar 10, 2025 | $21.51 | $20.95 | $0.56 | 1,510,059.0 | +0.42% |
| Mar 07, 2025 | $21.34 | $19.95 | $1.39 | 1,395,054.0 | +2.50% |
| Mar 06, 2025 | $21.45 | $20.71 | $0.7375 | 682,419.0 | -3.26% |
| Mar 05, 2025 | $22.11 | $21.37 | $0.74 | 812,369.0 | -0.83% |
| Mar 04, 2025 | $22.04 | $21.68 | $0.36 | 293,568.0 | -1.94% |
Openlane Inc Stock (KAR) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Openlane Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of KAR shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Openlane Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Openlane Inc Stock (KAR) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Apr, 2025 | $20.24 | $19.07 | $1.17 | 1,358,393.0 | +0.00% |
| Mar, 2025 | $22.46 | $18.87 | $3.59 | 19,609,673.0 | -9.73% |
| Feb, 2025 | $22.47 | $18.95 | $3.52 | 14,101,429.0 | +9.80% |
| Jan, 2025 | $21.05 | $19.49 | $1.56 | 9,474,663.0 | +2.37% |
Openlane Inc Stock (KAR) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $20.85 | $19.73 | $1.12 | 14,252,290.0 | -0.50% |
| Nov, 2024 | $20.45 | $15.83 | $4.62 | 13,509,003.0 | +27.85% |
| Oct, 2024 | $16.86 | $15.44 | $1.42 | 10,916,981.0 | -6.40% |
| Sep, 2024 | $17.38 | $15.65 | $1.73 | 13,582,712.0 | -2.60% |
| Aug, 2024 | $18.09 | $15.92 | $2.17 | 15,824,945.0 | -3.08% |
| Jul, 2024 | $18.73 | $16.34 | $2.39 | 10,883,428.0 | +7.78% |
| Jun, 2024 | $17.31 | $15.79 | $1.52 | 13,462,871.0 | -3.83% |
| May, 2024 | $18.41 | $16.45 | $1.96 | 16,362,670.0 | +0.41% |
| Apr, 2024 | $17.70 | $16.83 | $0.8675 | 17,800,087.0 | -0.69% |
| Mar, 2024 | $17.36 | $15.16 | $2.20 | 13,063,667.0 | +13.29% |
| Feb, 2024 | $15.51 | $12.86 | $2.65 | 18,741,099.0 | +8.45% |
| Jan, 2024 | $14.88 | $13.73 | $1.15 | 10,863,684.0 | -4.93% |
Openlane Inc Stock (KAR) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $15.33 | $14.07 | $1.26 | 18,025,790.0 | +1.30% |
| Nov, 2023 | $15.21 | $13.21 | $2.00 | 16,962,893.0 | +8.86% |
| Oct, 2023 | $15.34 | $13.07 | $2.27 | 15,493,633.0 | -9.99% |
| Sep, 2023 | $15.94 | $14.78 | $1.16 | 10,780,086.0 | -4.42% |
| Aug, 2023 | $16.47 | $14.44 | $2.03 | 13,492,193.0 | -0.57% |
| Jul, 2023 | $16.49 | $14.53 | $1.96 | 9,638,227.0 | +3.15% |
| Jun, 2023 | $15.99 | $14.64 | $1.35 | 17,014,135.0 | +1.33% |
| May, 2023 | $15.70 | $13.21 | $2.49 | 12,162,217.0 | +10.93% |
| Apr, 2023 | $13.89 | $12.66 | $1.23 | 9,339,152.0 | -1.02% |
| Mar, 2023 | $14.31 | $12.19 | $2.12 | 14,846,071.0 | -4.27% |
| Feb, 2023 | $15.70 | $14.06 | $1.64 | 13,562,742.0 | -1.85% |
| Jan, 2023 | $14.88 | $12.41 | $2.47 | 12,326,802.0 | +11.57% |
3.80%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):