Get the Stockscreener App
20.67
0.82%
-0.17
After Hours:
20.67
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 February 07, 2025, is $20.67.
- 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 119.66% to $20.67 now.
- The 52-week high stock price for KAR is $21.05, representing a 1.84% increase from the current share price, occurred on January 28, 2025.
- The 52-week low stock price for KAR is $12.86, indicating a -37.78% decrease from the current share price, occurred on February 21, 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 |
|---|---|---|---|---|---|
| Feb 07, 2025 | $20.84 | $20.48 | $0.365 | 432,494.0 | -0.82% |
| Feb 06, 2025 | $20.92 | $20.54 | $0.38 | 340,662.0 | +1.41% |
| Feb 05, 2025 | $20.71 | $20.35 | $0.36 | 451,702.0 | +0.59% |
| Feb 04, 2025 | $20.50 | $19.94 | $0.56 | 529,208.0 | +2.00% |
| Feb 03, 2025 | $20.25 | $19.59 | $0.655 | 585,117.0 | -1.38% |
| Jan 31, 2025 | $20.74 | $20.16 | $0.585 | 563,942.0 | -2.12% |
| Jan 30, 2025 | $20.97 | $20.62 | $0.35 | 601,722.0 | +0.63% |
| Jan 29, 2025 | $20.80 | $20.39 | $0.41 | 526,463.0 | -0.72% |
| Jan 28, 2025 | $21.05 | $20.71 | $0.34 | 356,077.0 | -0.38% |
| Jan 27, 2025 | $20.96 | $20.51 | $0.45 | 706,921.0 | +0.97% |
| Jan 24, 2025 | $20.77 | $20.55 | $0.225 | 291,515.0 | +0.05% |
| Jan 23, 2025 | $20.75 | $20.23 | $0.525 | 422,891.0 | +1.47% |
| Jan 22, 2025 | $20.55 | $20.21 | $0.3447 | 382,291.0 | -1.07% |
| Jan 21, 2025 | $20.66 | $20.05 | $0.61 | 395,169.0 | +2.29% |
| Jan 17, 2025 | $20.52 | $20.01 | $0.51 | 301,209.0 | -0.45% |
| Jan 16, 2025 | $20.57 | $20.06 | $0.51 | 534,808.0 | -1.13% |
| Jan 15, 2025 | $20.60 | $20.19 | $0.41 | 521,243.0 | +1.24% |
| Jan 14, 2025 | $20.28 | $19.91 | $0.37 | 276,038.0 | +1.51% |
| Jan 13, 2025 | $19.87 | $19.49 | $0.38 | 395,298.0 | +0.56% |
| Jan 10, 2025 | $20.03 | $19.63 | $0.40 | 401,673.0 | -2.56% |
| Jan 08, 2025 | $20.28 | $19.74 | $0.5413 | 403,178.0 | +1.50% |
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 |
|---|---|---|---|---|---|
| Feb, 2025 | $20.92 | $19.59 | $1.33 | 2,771,677.0 | +1.77% |
| 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% |
0.93%
1.50%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):