Get the Stockscreener App
29.17
3.51%
0.99
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 22, 2025, is $29.17.
- 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 209.99% to $29.17 now.
- The 52-week high stock price for KAR is $29.13, representing a -0.14% increase from the current share price, occurred on August 07, 2025.
- The 52-week low stock price for KAR is $15.44, indicating a -47.07% 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 |
|---|---|---|---|---|---|
| Aug 22, 2025 | $29.19 | $28.33 | $0.86 | 757,249.0 | +3.51% |
| Aug 21, 2025 | $28.43 | $27.72 | $0.705 | 690,216.0 | +0.79% |
| Aug 20, 2025 | $28.16 | $27.80 | $0.35 | 600,578.0 | -0.46% |
| Aug 19, 2025 | $28.48 | $27.99 | $0.485 | 473,087.0 | -0.85% |
| Aug 18, 2025 | $28.57 | $28.25 | $0.32 | 588,621.0 | -0.18% |
| Aug 15, 2025 | $28.56 | $28.09 | $0.475 | 1,000,411.0 | +0.14% |
| Aug 14, 2025 | $28.79 | $28.34 | $0.45 | 675,378.0 | -1.84% |
| Aug 13, 2025 | $29.05 | $28.69 | $0.36 | 1,056,509.0 | +0.80% |
| Aug 12, 2025 | $28.73 | $27.91 | $0.8186 | 689,354.0 | +1.20% |
| Aug 11, 2025 | $28.30 | $27.84 | $0.46 | 833,172.0 | +1.14% |
| Aug 08, 2025 | $28.18 | $27.87 | $0.308 | 1,006,883.0 | -0.07% |
| Aug 07, 2025 | $29.13 | $27.75 | $1.38 | 1,715,196.0 | -3.11% |
| Aug 06, 2025 | $29.11 | $25.76 | $3.35 | 2,855,339.0 | +15.42% |
| Aug 05, 2025 | $25.07 | $24.23 | $0.84 | 1,658,373.0 | +3.60% |
| Aug 04, 2025 | $24.62 | $24.15 | $0.47 | 804,470.0 | -0.66% |
| 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% |
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 | $29.19 | $24.10 | $5.09 | 16,874,314.0 | +18.38% |
| 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% |
4.73%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):