Get the Stockscreener App
26.59
0.64%
0.17
After Hours:
26.59
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 November 03, 2025, is $26.59.
- 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 182.57% to $26.59 now.
- The 52-week high stock price for KAR is $30.93, representing a 16.32% increase from the current share price, occurred on September 10, 2025.
- The 52-week low stock price for KAR is $16.08, indicating a -39.53% decrease from the current share price, occurred on November 05, 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 |
|---|---|---|---|---|---|
| Nov 03, 2025 | $26.62 | $25.68 | $0.94 | 817,844.0 | +0.64% |
| Oct 31, 2025 | $26.48 | $26.00 | $0.485 | 762,288.0 | +0.49% |
| Oct 30, 2025 | $26.56 | $26.08 | $0.48 | 745,655.0 | +0.04% |
| Oct 29, 2025 | $26.91 | $26.02 | $0.895 | 544,277.0 | -2.63% |
| Oct 28, 2025 | $27.06 | $26.38 | $0.68 | 644,944.0 | +0.93% |
| Oct 27, 2025 | $27.03 | $26.73 | $0.295 | 619,155.0 | -0.41% |
| Oct 24, 2025 | $27.26 | $26.80 | $0.46 | 519,262.0 | +0.15% |
| Oct 23, 2025 | $26.99 | $26.65 | $0.34 | 756,892.0 | +0.11% |
| Oct 22, 2025 | $27.18 | $26.57 | $0.61 | 542,864.0 | -0.63% |
| Oct 21, 2025 | $27.03 | $26.38 | $0.65 | 507,494.0 | +1.81% |
| Oct 20, 2025 | $26.54 | $26.08 | $0.46 | 407,450.0 | +1.22% |
| Oct 17, 2025 | $26.57 | $26.11 | $0.465 | 519,084.0 | -0.72% |
| Oct 16, 2025 | $26.58 | $25.94 | $0.6399 | 611,058.0 | -0.72% |
| Oct 15, 2025 | $26.77 | $26.16 | $0.61 | 706,992.0 | +0.72% |
| Oct 14, 2025 | $26.65 | $25.64 | $1.01 | 708,707.0 | +0.88% |
| Oct 13, 2025 | $26.57 | $26.05 | $0.52 | 475,813.0 | -0.68% |
| Oct 10, 2025 | $27.02 | $26.22 | $0.80 | 580,397.0 | -1.87% |
| Oct 09, 2025 | $27.35 | $26.67 | $0.68 | 597,166.0 | -2.37% |
| Oct 08, 2025 | $27.64 | $27.23 | $0.41 | 612,034.0 | +0.44% |
| Oct 07, 2025 | $27.75 | $27.30 | $0.45 | 982,264.0 | -1.37% |
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 |
|---|---|---|---|---|---|
| Nov, 2025 | $26.62 | $25.68 | $0.94 | 1,635,688.0 | +0.64% |
| Oct, 2025 | $29.03 | $25.64 | $3.39 | 15,780,468.0 | -8.20% |
| Sep, 2025 | $30.93 | $27.72 | $3.21 | 19,850,487.0 | -0.48% |
| Aug, 2025 | $29.37 | $24.10 | $5.27 | 19,074,081.0 | +17.37% |
| Jul, 2025 | $26.04 | $24.36 | $1.68 | 21,340,941.0 | +0.78% |
| Jun, 2025 | $24.52 | $22.09 | $2.43 | 15,250,607.0 | +6.63% |
| 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% |
4.84%
0.16%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):