Canada markets close in 2 hours 17 minutes

OPENLANE, Inc. (KAR)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
17.19-0.06 (-0.35%)
As of 01:42PM EDT. Market open.
Time Period:
Jun 03, 2023 - Jun 03, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 03, 202417.2717.3117.1717.1917.19228,813
May 31, 202417.1917.2817.0317.2517.25501,400
May 30, 202416.8517.2016.7817.1717.17605,500
May 29, 202416.7816.8716.4516.7116.71852,600
May 28, 202417.2517.2516.9016.9916.99726,100
May 24, 202416.7917.1416.6017.0817.081,583,300
May 23, 202416.9316.9316.5916.6516.65784,600
May 22, 202417.3417.4616.9116.9316.93738,400
May 21, 202417.5217.6317.3217.4017.40719,800
May 20, 202417.5417.6617.4517.5417.54609,100
May 17, 202417.9417.9617.5817.6017.60489,300
May 16, 202417.8918.0217.8217.9817.98519,900
May 15, 202418.0918.1717.8817.9517.95484,200
May 14, 202418.0318.1517.9318.0318.03623,500
May 13, 202417.8617.9817.7617.7917.79488,200
May 10, 202417.8217.8617.6617.7417.74406,300
May 09, 202417.7117.7617.5417.7117.71532,200
May 08, 202417.7917.9217.6417.6817.68540,500
May 07, 202418.4118.4117.8717.8817.88765,100
May 06, 202417.8718.3617.8018.3518.35914,500
May 03, 202417.7917.8517.4717.6917.691,010,800
May 02, 202417.1217.6316.7417.5817.581,787,500
May 01, 202417.2717.7917.1717.4517.451,184,500
Apr 30, 202417.2617.5217.1017.1817.181,686,000
Apr 29, 202417.4717.6517.4117.4117.41626,500
Apr 26, 202417.5217.6017.4017.4217.42452,700
Apr 25, 202417.3617.4717.2317.3817.38621,500
Apr 24, 202417.4517.6817.4317.5017.50797,000
Apr 23, 202417.0517.6516.8817.5617.56886,600
Apr 22, 202417.0517.2616.9017.0117.011,458,100
Apr 19, 202417.0817.3016.8316.9916.991,000,900
Apr 18, 202417.1917.2717.0317.0817.08726,300
Apr 17, 202417.3117.5017.1417.1417.14829,900
Apr 16, 202417.5017.5816.9517.1717.171,033,200
Apr 15, 202417.5717.6017.3617.4517.45743,400
Apr 12, 202417.4117.5717.3317.4817.48860,800
Apr 11, 202417.2617.7017.1617.5617.56997,100
Apr 10, 202417.2317.4417.0917.2617.26864,900
Apr 09, 202417.3217.4117.2317.2917.29650,400
Apr 08, 202417.2317.3017.1517.2817.28706,800
Apr 05, 202416.9317.2416.9317.1317.13602,100
Apr 04, 202417.5217.6316.9717.0117.01812,500
Apr 03, 202416.9517.4416.9517.3617.36722,700
Apr 02, 202416.9217.0816.8417.0717.07821,300
Apr 01, 202417.3717.4217.0817.1617.16696,300
Mar 28, 202417.3317.3617.1217.3017.30900,300
Mar 27, 202417.0317.3516.8817.3217.32609,100
Mar 26, 202416.9017.1016.8516.9616.96439,800
Mar 25, 202416.9617.1416.7916.7916.79739,100
Mar 22, 202417.0017.0216.7716.8816.88585,600
Mar 21, 202416.7616.9816.7416.9616.96654,500
Mar 20, 202416.5016.6516.2516.6516.65539,500
Mar 19, 202416.1816.5016.1616.5016.50576,300
Mar 18, 202415.9916.2115.9516.2016.20598,600
Mar 15, 202415.5516.0215.5515.9915.991,545,000
Mar 14, 202415.6115.6215.4315.6215.62558,100
Mar 13, 202415.8615.9915.7415.7615.76397,300
Mar 12, 202415.8515.9815.7415.9115.91360,000
Mar 11, 202415.9016.0915.8015.9015.90406,800
Mar 08, 202415.8416.1715.7316.0316.03638,300
Mar 07, 202415.8815.9815.5515.6215.62387,300
Mar 06, 202415.8315.9015.7015.7515.75547,700
Mar 05, 202415.9316.0515.7315.7415.74669,700
Mar 04, 202415.8516.0915.5916.0216.02902,500
Mar 01, 202415.2515.9015.1615.8615.861,008,200
Feb 29, 202415.2415.3315.1315.2715.271,358,600
Feb 28, 202415.4515.5114.9415.0415.041,363,200
Feb 27, 202414.9415.0714.7315.0115.01654,700
Feb 26, 202414.9715.0414.7714.8714.87654,400
Feb 23, 202414.6615.0914.6615.0615.06826,000
Feb 22, 202414.6515.0414.4514.6614.662,347,900
Feb 21, 202413.7314.8312.8614.6914.692,594,400
Feb 20, 202414.0414.2314.0414.1514.15788,100
Feb 16, 202414.3514.3514.1314.2614.26573,600
Feb 15, 202414.2914.5314.2214.5214.52698,300
Feb 14, 202413.9714.1613.8614.1414.14933,000
Feb 13, 202414.0914.1913.7313.7613.761,210,200
Feb 12, 202414.4514.6414.4514.5414.54821,800
Feb 09, 202414.3614.5114.3314.3814.38503,400
Feb 08, 202414.2014.3714.1714.3614.36697,000
Feb 07, 202414.4714.4914.2514.2814.28895,400
Feb 06, 202414.1114.4214.0314.4214.42440,500
Feb 05, 202414.0514.2613.9214.1714.17545,900
Feb 02, 202414.1514.4314.0814.2614.26688,600
Feb 01, 202414.1514.3714.1414.3514.35950,900
Jan 31, 202414.2914.5514.0614.0814.08575,800
Jan 30, 202414.5414.6114.2714.2914.29861,600
Jan 29, 202414.5514.8114.4214.6914.69486,300
Jan 26, 202414.5614.5814.4114.5514.55456,700
Jan 25, 202414.3914.4614.2414.4514.45638,700
Jan 24, 202414.5614.5614.1214.2114.21621,300
Jan 23, 202414.6414.6814.2014.3414.34578,000
Jan 22, 202414.1914.5814.1414.5014.50605,500
Jan 19, 202413.9514.0613.7314.0514.05459,200
Jan 18, 202413.9713.9713.7713.8913.89414,600
Jan 17, 202413.8813.9813.7613.8513.85486,200
Jan 16, 202413.9014.0513.8114.0414.04587,200
Jan 12, 202414.5114.5614.0514.0614.06371,600
Jan 11, 202414.3314.3714.1314.2714.27336,900
Jan 10, 202414.2114.4314.1814.4314.43330,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...