Get the Stockscreener App
22.80
0.57%
-0.13
After Hours:
22.81
0.010
+0.04%
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 June 02, 2025, is $22.80.
- 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 142.30% to $22.80 now.
- The 52-week high stock price for KAR is $23.00, representing a 0.88% increase from the current share price, occurred on May 30, 2025.
- The 52-week low stock price for KAR is $15.44, indicating a -32.28% 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 |
|---|---|---|---|---|---|
| Jun 02, 2025 | $22.96 | $22.55 | $0.41 | 697,074.0 | -0.57% |
| May 30, 2025 | $23.00 | $22.51 | $0.4947 | 891,890.0 | +0.26% |
| May 29, 2025 | $22.95 | $22.59 | $0.36 | 728,874.0 | +0.31% |
| May 28, 2025 | $22.94 | $22.68 | $0.263 | 865,459.0 | +0.22% |
| May 27, 2025 | $22.82 | $22.20 | $0.615 | 711,749.0 | +2.94% |
| May 23, 2025 | $22.23 | $21.84 | $0.3898 | 602,318.0 | -1.38% |
| May 22, 2025 | $22.57 | $22.03 | $0.54 | 796,089.0 | +1.31% |
| May 21, 2025 | $22.50 | $22.01 | $0.49 | 601,055.0 | -1.56% |
| May 20, 2025 | $22.51 | $22.31 | $0.20 | 651,949.0 | +0.04% |
| May 19, 2025 | $22.50 | $22.10 | $0.402 | 520,395.0 | +0.76% |
| May 16, 2025 | $22.45 | $22.24 | $0.21 | 427,099.0 | +0.00% |
| May 15, 2025 | $22.54 | $22.18 | $0.36 | 422,686.0 | -0.22% |
| May 14, 2025 | $22.49 | $22.22 | $0.27 | 587,026.0 | +0.04% |
| May 13, 2025 | $22.50 | $22.22 | $0.28 | 677,753.0 | +0.63% |
| May 12, 2025 | $22.86 | $21.89 | $0.97 | 1,110,335.0 | +1.05% |
| May 09, 2025 | $21.97 | $21.62 | $0.35 | 1,512,519.0 | +0.87% |
| May 08, 2025 | $22.42 | $20.54 | $1.89 | 2,474,686.0 | +13.56% |
| May 07, 2025 | $19.75 | $19.02 | $0.735 | 1,623,019.0 | -0.88% |
| May 06, 2025 | $19.50 | $18.99 | $0.51 | 575,230.0 | +0.99% |
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 |
|---|---|---|---|---|---|
| Jun, 2025 | $22.96 | $22.55 | $0.41 | 1,394,148.0 | -0.57% |
| May, 2025 | $23.00 | $18.31 | $4.69 | 17,350,515.0 | +23.88% |
| Apr, 2025 | $20.51 | $17.08 | $3.43 | 18,122,755.0 | -3.99% |
| Mar, 2025 | $22.46 | $18.87 | $3.59 | 18,251,280.0 | -13.54% |
| 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% |
1.21%
0.58%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):