Get the Stockscreener App
19.15
0.84%
0.16
Pre-market:
18.88
-0.27
-1.41%
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 May 05, 2025, is $19.15.
- 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 103.51% to $19.15 now.
- The 52-week high stock price for KAR is $22.47, representing a 17.34% increase from the current share price, occurred on February 28, 2025.
- The 52-week low stock price for KAR is $15.44, indicating a -19.37% 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 |
|---|---|---|---|---|---|
| May 05, 2025 | $19.20 | $18.78 | $0.42 | 599,128.0 | +0.84% |
| May 02, 2025 | $19.03 | $18.75 | $0.28 | 536,169.0 | +1.99% |
| May 01, 2025 | $18.86 | $18.31 | $0.55 | 435,087.0 | +0.59% |
| Apr 30, 2025 | $18.58 | $17.83 | $0.75 | 845,855.0 | +0.43% |
| Apr 29, 2025 | $18.59 | $18.18 | $0.41 | 504,237.0 | +1.04% |
| Apr 28, 2025 | $18.64 | $18.02 | $0.62 | 599,279.0 | -1.30% |
| Apr 25, 2025 | $18.64 | $18.22 | $0.42 | 601,190.0 | +0.11% |
| Apr 24, 2025 | $18.79 | $18.31 | $0.48 | 664,260.0 | -0.54% |
| Apr 23, 2025 | $19.22 | $18.50 | $0.725 | 578,804.0 | -0.16% |
| Apr 22, 2025 | $18.76 | $18.13 | $0.63 | 576,650.0 | +1.81% |
| Apr 21, 2025 | $18.62 | $18.19 | $0.435 | 557,815.0 | -2.46% |
| Apr 17, 2025 | $18.99 | $18.57 | $0.42 | 525,365.0 | +0.70% |
| Apr 16, 2025 | $18.68 | $18.36 | $0.315 | 545,397.0 | -1.01% |
| Apr 15, 2025 | $18.80 | $18.50 | $0.30 | 608,403.0 | +0.81% |
| Apr 14, 2025 | $18.85 | $18.31 | $0.5426 | 686,260.0 | -0.11% |
| Apr 11, 2025 | $18.65 | $17.98 | $0.67 | 581,016.0 | +1.80% |
| Apr 10, 2025 | $18.43 | $17.82 | $0.62 | 1,048,747.0 | -3.22% |
| Apr 09, 2025 | $19.28 | $17.38 | $1.90 | 1,012,966.0 | +7.74% |
| Apr 08, 2025 | $18.59 | $17.28 | $1.31 | 898,255.0 | -2.66% |
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 |
|---|---|---|---|---|---|
| May, 2025 | $19.20 | $18.31 | $0.89 | 2,169,512.0 | +3.46% |
| 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% |
4.19%
1.38%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):