24.33
price down icon1.26%   -0.31
after-market After Hours: 24.33
loading

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 August 01, 2025, is $24.33.
  • 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 158.55% to $24.33 now.
  • The 52-week high stock price for KAR is $26.04, representing a 7.01% increase from the current share price, occurred on July 10, 2025.
  • The 52-week low stock price for KAR is $15.44, indicating a -36.54% 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:
Date High Low High - Low Volume % Change
Aug 01, 2025 $24.75 $24.10 $0.65 712,229.0 -1.26%
Jul 31, 2025 $24.83 $24.48 $0.35 1,008,518.0 -0.04%
Jul 30, 2025 $24.99 $24.49 $0.50 523,233.0 -0.40%
Jul 29, 2025 $24.96 $24.59 $0.37 781,024.0 -0.04%
Jul 28, 2025 $25.00 $24.72 $0.2801 657,178.0 -0.32%
Jul 25, 2025 $25.04 $24.71 $0.325 655,119.0 +0.24%
Jul 24, 2025 $25.30 $24.75 $0.55 703,621.0 -2.36%
Jul 23, 2025 $25.43 $25.16 $0.265 468,374.0 +1.44%
Jul 22, 2025 $25.34 $24.91 $0.425 712,522.0 -0.24%
Jul 21, 2025 $25.46 $25.08 $0.38 697,094.0 -0.71%
Jul 18, 2025 $25.63 $25.06 $0.57 872,304.0 -0.39%
Jul 17, 2025 $25.43 $24.93 $0.50 1,166,401.0 +1.77%
Jul 16, 2025 $25.22 $24.64 $0.58 913,971.0 +0.04%
Jul 15, 2025 $25.27 $24.90 $0.37 691,107.0 -1.03%
Jul 14, 2025 $25.22 $24.88 $0.34 1,053,422.0 +0.88%
Jul 11, 2025 $25.35 $24.93 $0.4199 917,324.0 -2.04%
Jul 10, 2025 $26.04 $25.04 $0.995 2,346,016.0 +0.91%
Jul 09, 2025 $25.32 $24.98 $0.34 787,504.0 +0.96%
Jul 08, 2025 $25.50 $24.90 $0.595 1,413,179.0 -1.61%
Jul 07, 2025 $25.86 $25.35 $0.505 997,952.0 -1.51%
Jul 03, 2025 $25.80 $25.23 $0.575 695,474.0 +1.06%

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
Aug, 2025 $24.75 $24.10 $0.65 712,229.0 +0.00%
Jul, 2025 $26.04 $24.10 $1.93 22,053,170.0 -0.49%
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%
$16.71
price down icon 1.12%
$53.55
price down icon 1.09%
auto_truck_dealerships ABG
$223.02
price up icon 0.41%
auto_truck_dealerships VVV
$35.02
price down icon 0.65%
auto_truck_dealerships GPI
$410.20
price down icon 0.47%
auto_truck_dealerships AN
$190.58
price down icon 1.07%
Cap:     |  Volume (24h):