OPENLANE, Inc. Common Stock (KAR)

Historical Prices For OPENLANE, Inc. Common Stock (KAR)

Date Range:

2025-01-03 - 2025-04-03

Date	Open	High	Low	Close	Volume	Adjusted Close
4/02/2025	19.84	20.51	19.84	20.20	723,474	20.20
4/01/2025	19.29	20.24	19.07	20.13	1,358,415	20.13
3/31/2025	19.09	19.51	18.87	19.28	1,038,492	19.28
3/28/2025	19.46	19.47	19.00	19.28	930,092	19.28
3/27/2025	19.61	20.10	19.08	19.34	2,295,369	19.34
3/26/2025	21.24	21.42	20.81	20.99	713,373	20.99
3/25/2025	21.02	21.27	20.98	21.12	451,258	21.12
3/24/2025	20.79	21.33	20.79	21.07	560,176	21.07
3/21/2025	20.35	20.90	20.29	20.59	1,881,361	20.59
3/20/2025	20.81	21.09	20.43	20.64	568,663	20.64
3/19/2025	20.47	21.19	20.35	21.03	627,849	21.03
3/18/2025	20.86	20.90	20.32	20.37	467,249	20.37
3/17/2025	20.50	21.13	20.50	21.07	415,072	21.07
3/14/2025	20.57	20.81	20.33	20.69	351,572	20.69
3/13/2025	20.81	20.97	20.16	20.16	786,362	20.16
3/12/2025	20.83	21.00	20.59	20.79	553,996	20.79
3/11/2025	21.50	21.68	20.45	20.75	910,983	20.75
3/10/2025	20.99	21.51	20.95	21.41	1,543,740	21.41
3/07/2025	20.72	21.34	19.95	21.32	1,427,579	21.32
3/06/2025	21.45	21.45	20.71	20.80	695,278	20.80
3/05/2025	21.67	22.11	21.37	21.50	835,516	21.50
3/04/2025	21.80	22.14	21.60	21.68	714,545	21.68
3/03/2025	22.35	22.46	21.73	22.11	1,661,037	22.11
2/28/2025	22.00	22.47	21.67	22.30	1,218,012	22.30
2/27/2025	21.34	21.66	21.20	21.32	656,380	21.32
2/26/2025	21.36	21.72	21.26	21.41	832,232	21.41
2/25/2025	21.10	21.75	21.00	21.42	886,760	21.42
2/24/2025	20.95	21.34	20.77	20.94	922,559	20.94
2/21/2025	21.17	21.68	20.91	20.92	954,435	20.92
2/20/2025	21.10	21.93	20.17	20.91	1,332,492	20.91
2/19/2025	19.90	20.17	19.81	20.07	890,767	20.07
2/18/2025	20.57	20.60	18.95	20.12	1,270,748	20.12
2/14/2025	20.58	20.70	20.45	20.60	445,730	20.60
2/13/2025	20.58	20.74	20.32	20.56	614,380	20.56
2/12/2025	20.86	20.89	20.41	20.44	655,835	20.44
2/11/2025	20.85	21.15	20.82	21.13	401,473	21.13
2/10/2025	20.72	21.51	20.66	21.09	1,351,672	21.09
2/07/2025	20.82	20.84	20.48	20.67	456,466	20.67
2/06/2025	20.58	20.92	20.54	20.84	362,245	20.84
2/05/2025	20.55	20.71	20.35	20.55	465,728	20.55
2/04/2025	20.03	20.50	19.94	20.43	546,888	20.43
2/03/2025	20.02	20.25	19.59	20.03	603,018	20.03
1/31/2025	20.63	20.74	20.16	20.31	597,004	20.31
1/30/2025	20.82	20.97	20.62	20.75	686,745	20.75
1/29/2025	20.71	20.80	20.39	20.62	544,708	20.62
1/28/2025	20.90	21.05	20.71	20.77	385,609	20.77
1/27/2025	20.64	20.96	20.51	20.85	881,319	20.85
1/24/2025	20.62	20.77	20.55	20.65	306,578	20.65
1/23/2025	20.23	20.75	20.23	20.64	454,715	20.64
1/22/2025	20.45	20.55	20.21	20.34	453,325	20.34
1/21/2025	20.28	20.66	20.05	20.56	424,455	20.56
1/17/2025	20.52	20.52	20.01	20.10	315,324	20.10
1/16/2025	20.33	20.57	20.06	20.19	562,342	20.19
1/15/2025	20.55	20.60	20.19	20.42	535,035	20.42
1/14/2025	19.93	20.28	19.91	20.17	293,386	20.17
1/13/2025	19.49	19.87	19.49	19.87	468,700	19.87
1/10/2025	19.98	20.03	19.63	19.76	520,420	19.76
1/08/2025	19.81	20.28	19.74	20.28	421,535	20.28
1/07/2025	20.38	20.51	19.70	19.98	627,149	19.98
1/06/2025	20.00	20.41	20.00	20.36	674,155	20.36
1/03/2025	20.09	20.26	19.79	20.03	820,626	20.03