Dark

KAR
OPENLANE, Inc
stock NYSE

Inactive

Dec 24, 2025

30.88USD+0.357%(+0.11)311,172

Pre-market

0.00USD-100.000%(-30.77)0

After-hours

0.00USD0.000%(0.00)0

OverviewOptionsHistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-12-24	30.6850	30.9300	30.5500	30.8800	+0.357%	311,172	0.000%
2025-12-23	30.4900	30.9800	30.4500	30.7700	+0.720%	733,396	+0.357%
2025-12-22	30.0700	30.7700	30.0700	30.5500	0.000%	1,212,534	+1.080%
2025-12-19	29.8600	30.6731	29.5900	30.5500	+2.897%	1,803,111	+1.080%
2025-12-18	29.7600	29.9525	29.5550	29.6900	+0.678%	952,367	+4.008%
2025-12-17	29.8200	30.0900	29.3600	29.4900	-1.634%	1,096,923	+4.713%
2025-12-16	29.3100	30.1350	28.7450	29.9800	+3.953%	1,391,452	+3.002%
2025-12-15	28.7800	29.9050	28.7300	28.8400	+0.663%	1,343,239	+7.074%
2025-12-12	28.7400	28.7450	28.3150	28.6500	-0.035%	1,176,192	+7.784%
2025-12-11	27.8600	28.6600	27.8550	28.6600	+3.242%	930,087	+7.746%
2025-12-10	27.0600	27.9800	27.0000	27.7600	+2.587%	761,985	+11.239%
2025-12-09	26.2900	27.1400	26.2900	27.0600	+2.384%	669,597	+14.117%
2025-12-08	26.2000	26.6500	25.9500	26.4300	+1.109%	904,107	+16.837%
2025-12-05	25.7200	26.3000	25.6000	26.1400	+1.475%	641,800	+18.133%
2025-12-04	26.0200	26.1100	25.6900	25.7600	-1.303%	549,515	+19.876%
2025-12-03	25.9200	26.1600	25.6100	26.1000	+1.045%	925,317	+18.314%
2025-12-02	25.8600	26.2600	25.5000	25.8300	+0.545%	844,939	+19.551%
2025-12-01	25.1400	25.7300	25.0000	25.6900	+0.983%	638,932	+20.202%
2025-11-28	25.3100	25.4400	25.1200	25.4400	+0.952%	403,329	+21.384%
2025-11-26	25.0700	25.2500	24.9600	25.2000	+0.398%	1,494,808	+22.540%
2025-11-25	24.8000	25.4400	24.6450	25.1000	+1.908%	1,286,988	+23.028%
2025-11-24	24.7000	24.8900	24.3200	24.6300	-1.203%	1,100,420	+25.376%
2025-11-21	24.6600	25.1900	24.4100	24.9300	+1.797%	1,381,027	+23.867%
2025-11-20	25.2600	25.5900	24.4800	24.4900	-2.469%	938,410	+26.092%
2025-11-19	25.3400	25.5300	25.0350	25.1100	-0.986%	962,018	+22.979%
2025-11-18	25.4200	25.4500	25.0800	25.3600	+0.795%	575,214	+21.767%
2025-11-17	25.6800	25.6800	25.0200	25.1600	-2.025%	795,415	+22.734%
2025-11-14	25.3400	25.7100	25.2200	25.6800	+0.943%	730,735	+20.249%
2025-11-13	25.5000	25.7900	25.2100	25.4400	-0.157%	1,063,685	+21.384%
2025-11-12	25.3400	25.7100	25.2241	25.4800	+1.717%	813,708	+21.193%
2025-11-11	24.9200	25.1700	24.7500	25.0500	+0.562%	622,625	+23.273%
2025-11-10	24.9300	25.4200	24.6950	24.9100	-0.757%	983,289	+23.966%
2025-11-07	25.1700	25.3300	24.8900	25.1000	+0.642%	1,317,060	+23.028%
2025-11-06	25.7200	25.9150	24.4700	24.9400	-4.298%	1,617,841	+23.817%
2025-11-05	27.2300	28.4600	25.7400	26.0600	-1.883%	2,912,460	+18.496%
2025-11-04	26.5200	27.1000	26.2400	26.5600	-0.113%	1,873,385	+16.265%
2025-11-03	26.4600	26.6200	25.6800	26.5900	+0.643%	817,926	+16.134%
2025-10-31	26.3300	26.4800	25.9950	26.4200	+0.494%	762,299	+16.881%
2025-10-30	26.2400	26.5600	26.0800	26.2900	+0.038%	745,657	+17.459%
2025-10-29	26.7800	26.9150	26.0200	26.2800	-2.631%	544,601	+17.504%
2025-10-28	26.6500	27.0600	26.3800	26.9900	+0.935%	644,970	+14.413%
2025-10-27	26.9400	27.0300	26.7350	26.7400	-0.410%	619,268	+15.482%
2025-10-24	27.1100	27.2600	26.8000	26.8500	+0.149%	519,282	+15.009%
2025-10-23	26.8900	26.9900	26.6500	26.8100	+0.112%	756,892	+15.181%
2025-10-22	26.9900	27.1750	26.5650	26.7800	-0.631%	542,965	+15.310%
2025-10-21	26.4500	27.0300	26.3800	26.9500	+1.813%	537,800	+14.583%
2025-10-20	26.3000	26.5400	26.0800	26.4700	+1.224%	407,475	+16.660%
2025-10-17	26.2900	26.5700	26.1050	26.1500	-0.721%	519,085	+18.088%
2025-10-16	26.4600	26.5799	25.9400	26.3400	-0.716%	611,290	+17.236%
2025-10-15	26.4400	26.7700	26.1600	26.5300	+0.721%	706,996	+16.397%
2025-10-14	26.0000	26.6500	25.6400	26.3400	+0.881%	708,822	+17.236%
2025-10-13	26.4900	26.5700	26.0500	26.1100	-0.685%	475,830	+18.269%
2025-10-10	26.8000	27.0200	26.2200	26.2900	-1.866%	580,401	+17.459%
2025-10-09	27.3500	27.3500	26.6700	26.7900	-2.369%	597,166	+15.267%
2025-10-08	27.4900	27.6400	27.2300	27.4400	+0.439%	612,034	+12.536%
2025-10-07	27.6500	27.7450	27.2950	27.3200	-1.372%	982,264	+13.031%
2025-10-06	28.3500	28.3700	26.9500	27.7000	-2.293%	1,210,865	+11.480%
2025-10-03	28.6300	29.0300	28.2850	28.3500	-0.978%	1,088,801	+8.924%
2025-10-02	28.5400	28.6699	28.1950	28.6300	+0.105%	731,876	+7.859%
2025-10-01	28.6500	28.7700	28.1700	28.6000	-0.625%	905,287	+7.972%
2025-09-30	28.0200	28.8550	27.9750	28.7800	+2.165%	1,389,459	+7.297%
2025-09-29	28.3000	28.3000	27.8200	28.1700	+0.285%	1,120,617	+9.620%
2025-09-26	28.0400	28.1550	27.7200	28.0900	+0.071%	1,313,508	+9.932%
2025-09-25	28.0100	28.2800	27.8500	28.0700	-0.778%	744,629	+10.011%
2025-09-24	28.2000	28.4300	27.9850	28.2900	+0.106%	639,123	+9.155%
2025-09-23	28.8500	28.9850	28.2400	28.2600	-2.181%	684,358	+9.271%
2025-09-22	29.0700	29.2000	28.7700	28.8900	-0.688%	843,974	+6.888%
2025-09-19	29.2300	29.2600	28.8500	29.0900	-0.206%	2,490,563	+6.153%
2025-09-18	28.5800	29.4150	28.5650	29.1500	+2.173%	715,275	+5.935%
2025-09-17	28.6100	29.1200	28.4650	28.5300	+0.352%	564,891	+8.237%
2025-09-16	28.4600	28.8200	28.2250	28.4300	-0.594%	814,110	+8.618%
2025-09-15	29.0000	29.3850	28.4900	28.6000	-0.970%	705,343	+7.972%
2025-09-12	29.4500	29.5600	28.7900	28.8800	-2.498%	664,857	+6.925%
2025-09-11	29.4700	30.3900	29.2900	29.6200	+1.058%	890,992	+4.254%
2025-09-10	29.6100	30.9300	28.8300	29.3100	-0.812%	1,692,868	+5.357%
2025-09-09	29.2500	29.6350	29.0100	29.5500	+1.164%	875,131	+4.501%
2025-09-08	29.0700	29.3200	28.9150	29.2100	+0.482%	933,775	+5.717%
2025-09-05	29.1500	29.3000	28.7000	29.0700	-0.274%	520,273	+6.226%
2025-09-04	28.8500	29.2300	28.5100	29.1500	+1.674%	592,020	+5.935%
2025-09-03	28.7100	29.1100	28.1500	28.6700	-0.589%	952,500	+7.708%
2025-09-02	28.5200	29.0300	28.4500	28.8400	-0.277%	709,703	+7.074%
2025-08-29	28.9600	29.0200	28.6800	28.9200	+0.035%	864,757	+6.777%
2025-08-28	29.2000	29.2000	28.7500	28.9100	-0.653%	746,517	+6.814%
2025-08-27	29.0200	29.2180	28.8500	29.1000	-0.069%	534,260	+6.117%
2025-08-26	29.0000	29.3500	28.9300	29.1200	+0.310%	378,051	+6.044%
2025-08-25	29.0800	29.3700	29.0100	29.0300	-0.480%	608,678	+6.373%
2025-08-22	28.3800	29.1900	28.3300	29.1700	+3.513%	760,609	+5.862%
2025-08-21	27.7200	28.4250	27.7200	28.1800	+0.787%	690,516	+9.581%
2025-08-20	27.8600	28.1550	27.8050	27.9600	-0.463%	600,821	+10.443%
2025-08-19	28.4000	28.4750	27.9900	28.0900	-0.847%	473,088	+9.932%
2025-08-18	28.3400	28.5700	28.2500	28.3300	-0.176%	588,734	+9.001%
2025-08-15	28.4400	28.5600	28.0850	28.3800	+0.141%	1,000,445	+8.809%
2025-08-14	28.7200	28.7900	28.3400	28.3400	-1.836%	675,378	+8.963%
2025-08-13	28.9000	29.0500	28.6900	28.8700	+0.803%	1,056,510	+6.962%
2025-08-12	28.6600	28.7300	27.9114	28.6400	+1.201%	689,354	+7.821%
2025-08-11	27.9900	28.3000	27.8400	28.3000	+1.144%	833,252	+9.117%
2025-08-08	28.1700	28.1750	27.8670	27.9800	-0.071%	1,037,018	+10.365%
2025-08-07	29.0000	29.1300	27.7550	28.0000	-3.114%	1,727,341	+10.286%
2025-08-06	26.7200	29.1100	25.7600	28.9000	+15.415%	2,874,195	+6.851%
2025-08-05	24.3200	25.0650	24.2250	25.0400	+3.600%	1,658,592	+23.323%
2025-08-04	24.4600	24.6200	24.1500	24.1700	-0.658%	804,670	+27.762%
2025-08-01	24.3400	24.7500	24.1000	24.3300	-1.258%	712,229	+26.921%
2025-07-31	24.4900	24.8300	24.4800	24.6400	-0.041%	1,008,519	+25.325%
2025-07-30	24.7300	24.9900	24.4900	24.6500	-0.404%	523,233	+25.274%
2025-07-29	24.9300	24.9650	24.5950	24.7500	-0.040%	781,030	+24.768%
2025-07-28	24.8900	25.0001	24.7200	24.7600	-0.322%	657,791	+24.717%
2025-07-25	24.9100	25.0350	24.7100	24.8400	+0.242%	655,140	+24.316%
2025-07-24	25.2100	25.2950	24.7450	24.7800	-2.364%	703,621	+24.617%
2025-07-23	25.0900	25.4250	24.9150	25.3800	+1.439%	799,475	+21.671%
2025-07-22	25.0900	25.3400	24.9150	25.0200	-0.239%	712,522	+23.421%
2025-07-21	25.2700	25.4600	25.0800	25.0800	-0.713%	697,211	+23.126%
2025-07-18	25.3900	25.6300	25.0600	25.2600	-0.394%	872,304	+22.249%
2025-07-17	24.9300	25.4300	24.9300	25.3600	+1.766%	1,166,601	+21.767%
2025-07-16	25.0000	25.2200	24.6400	24.9200	+0.040%	899,253	+23.917%
2025-07-15	25.1900	25.2700	24.9000	24.9100	-1.033%	735,981	+23.966%
2025-07-14	24.9700	25.2200	24.8800	25.1700	+0.882%	1,053,424	+22.686%
2025-07-11	25.2000	25.3499	24.9300	24.9500	-2.042%	917,324	+23.768%
2025-07-10	25.1500	26.0350	25.0400	25.4700	+0.911%	2,346,018	+21.241%
2025-07-09	25.2300	25.3200	24.9800	25.2400	+0.960%	787,504	+22.345%
2025-07-08	25.3500	25.4950	24.9000	25.0000	-1.614%	1,413,179	+23.520%
2025-07-07	25.7200	25.8550	25.3500	25.4100	-1.512%	1,013,960	+21.527%
2025-07-03	25.4100	25.8000	25.2250	25.8000	+1.058%	695,474	+19.690%
2025-07-02	24.6400	25.6100	24.5350	25.5300	+3.193%	1,943,563	+20.956%
2025-07-01	24.3700	25.0150	24.3600	24.7400	+1.186%	1,336,047	+24.818%
2025-06-30	24.0100	24.5200	23.9300	24.4500	+2.258%	1,118,328	+26.299%
2025-06-27	23.5200	23.9300	23.3700	23.9100	+2.223%	1,839,596	+29.151%
2025-06-26	22.8500	23.4300	22.6300	23.3900	+2.453%	898,232	+32.022%
2025-06-25	22.8600	23.0600	22.6100	22.8300	-0.262%	621,428	+35.261%
2025-06-24	22.6900	23.0950	22.5600	22.8900	+1.238%	471,430	+34.906%
2025-06-23	22.2700	22.6200	22.1000	22.6100	+1.481%	415,717	+36.577%
2025-06-20	22.2500	22.3950	22.0900	22.2800	+0.769%	871,580	+38.600%
2025-06-18	22.3200	22.5100	22.0950	22.1100	-0.852%	572,935	+39.665%
2025-06-17	22.6100	22.7500	22.2200	22.3000	-2.407%	465,036	+38.475%
2025-06-16	23.1000	23.1100	22.6950	22.8500	-0.218%	532,204	+35.142%
2025-06-13	23.1600	23.3700	22.8400	22.9000	-2.304%	573,892	+34.847%
2025-06-12	23.9300	23.9350	23.4200	23.4400	-2.739%	673,195	+31.741%
2025-06-11	23.7900	24.4150	23.7600	24.1000	+1.388%	843,016	+28.133%
2025-06-10	23.7600	23.9300	23.5800	23.7700	-0.126%	767,078	+29.912%
2025-06-09	23.6900	23.8700	23.3800	23.8000	+0.719%	612,052	+29.748%
2025-06-06	23.9800	24.0900	23.5300	23.6300	-0.253%	660,626	+30.681%
2025-06-05	23.6900	23.8200	23.4700	23.6900	-0.169%	778,953	+30.350%
2025-06-04	23.5700	23.8000	23.2600	23.7300	+0.551%	967,231	+30.131%
2025-06-03	22.8000	23.6100	22.6900	23.6000	+3.509%	873,949	+30.847%
2025-06-02	22.7900	22.9600	22.5500	22.8000	-0.567%	697,074	+35.439%
2025-05-30	22.6900	23.0000	22.5053	22.9300	+0.262%	891,992	+34.671%
2025-05-29	22.9000	22.9500	22.5900	22.8700	+0.307%	729,011	+35.024%
2025-05-28	22.7500	22.9400	22.6770	22.8000	+0.220%	865,459	+35.439%
2025-05-27	22.3700	22.8200	22.2050	22.7500	+2.941%	711,749	+35.736%
2025-05-23	21.9500	22.2298	21.8400	22.1000	-1.383%	602,523	+39.729%
2025-05-22	22.1600	22.5700	22.0300	22.4100	+1.311%	796,099	+37.796%
2025-05-21	22.2200	22.5000	22.0100	22.1200	-1.558%	601,059	+39.602%
2025-05-20	22.4800	22.5100	22.3100	22.4700	+0.045%	651,949	+37.428%
2025-05-19	22.1500	22.5050	22.1030	22.4600	+0.763%	520,396	+37.489%
2025-05-16	22.3700	22.4500	22.2400	22.2900	0.000%	428,099	+38.537%
2025-05-15	22.3500	22.5400	22.1800	22.2900	-0.224%	422,686	+38.537%
2025-05-14	22.3100	22.4900	22.2200	22.3400	+0.045%	608,129	+38.227%
2025-05-13	22.4800	22.5000	22.2200	22.3300	+0.631%	791,978	+38.289%
2025-05-12	22.6200	22.8600	21.8900	22.1900	+1.047%	1,208,937	+39.162%
2025-05-09	21.7300	21.9700	21.6200	21.9600	+0.873%	1,558,159	+40.619%
2025-05-08	20.7900	22.4200	20.5350	21.7700	+13.563%	2,474,816	+41.847%
2025-05-07	19.5000	19.7500	19.0150	19.1700	-0.879%	1,779,549	+61.085%
2025-05-06	19.0200	19.5000	18.9900	19.3400	+0.992%	575,919	+59.669%
2025-05-05	18.7800	19.2000	18.7800	19.1500	+0.843%	599,128	+61.253%
2025-05-02	18.8100	19.0300	18.7500	18.9900	+1.987%	536,383	+62.612%
2025-05-01	18.6500	18.8600	18.3100	18.6200	+0.594%	436,201	+65.843%
2025-04-30	18.2600	18.5800	17.8300	18.5100	+0.434%	848,188	+66.829%
2025-04-29	18.1800	18.5900	18.1800	18.4300	+1.042%	504,385	+67.553%
2025-04-28	18.4300	18.6400	18.0200	18.2400	-1.299%	599,280	+69.298%
2025-04-25	18.3500	18.6400	18.2200	18.4800	+0.108%	601,201	+67.100%
2025-04-24	18.6100	18.7900	18.3100	18.4600	-0.539%	664,260	+67.281%
2025-04-23	19.0800	19.2200	18.4950	18.5600	-0.161%	578,851	+66.379%
2025-04-22	18.4300	18.7600	18.1300	18.5900	+1.807%	576,758	+66.111%
2025-04-21	18.5400	18.6250	18.1900	18.2600	-2.457%	557,885	+69.113%
2025-04-17	18.5700	18.9900	18.5700	18.7200	+0.699%	670,155	+64.957%
2025-04-16	18.5100	18.6750	18.3600	18.5900	-1.012%	545,397	+66.111%
2025-04-15	18.5000	18.8000	18.5000	18.7800	+0.805%	608,408	+64.430%
2025-04-14	18.8300	18.8526	18.3100	18.6300	-0.107%	686,260	+65.754%
2025-04-11	18.3000	18.6500	17.9800	18.6500	+1.801%	581,133	+65.576%
2025-04-10	18.4300	18.4350	17.8150	18.3200	-3.222%	1,052,905	+68.559%
2025-04-09	17.4000	19.2800	17.3800	18.9300	+7.740%	1,013,380	+63.127%
2025-04-08	18.5300	18.5900	17.2800	17.5700	-2.659%	898,355	+75.754%
2025-04-07	17.4000	18.6600	17.0800	18.0500	+0.278%	1,504,247	+71.080%
2025-04-04	18.1500	18.4500	17.4400	18.0000	-4.459%	2,653,276	+71.556%
2025-04-03	19.4300	19.7850	18.6850	18.8400	-6.733%	1,115,819	+63.907%
2025-04-02	19.8400	20.5100	19.8400	20.2000	+0.348%	723,474	+52.871%
2025-04-01	19.2900	20.2400	19.0700	20.1300	+4.409%	1,358,415	+53.403%
2025-03-31	19.0900	19.5100	18.8700	19.2800	0.000%	1,038,492	+60.166%
2025-03-28	19.4600	19.4700	19.0000	19.2800	-0.310%	930,092	+60.166%
2025-03-27	19.6100	20.1000	19.0814	19.3400	-7.861%	2,295,369	+59.669%
2025-03-26	21.2400	21.4200	20.8100	20.9900	-0.616%	700,931	+47.118%
2025-03-25	21.0200	21.2700	20.9800	21.1200	+0.237%	413,659	+46.212%
2025-03-24	20.7900	21.3300	20.7900	21.0700	+2.331%	471,935	+46.559%
2025-03-21	20.3500	20.9000	20.2900	20.5900	-0.242%	1,697,982	+49.976%
2025-03-20	20.8100	21.0950	20.4300	20.6400	-1.854%	556,477	+49.612%
2025-03-19	20.4700	21.1900	20.3500	21.0300	+3.240%	587,210	+46.838%
2025-03-18	20.8600	20.9000	20.3200	20.3700	-3.322%	436,806	+51.595%
2025-03-17	20.5000	21.1300	20.5000	21.0700	+1.837%	397,774	+46.559%
2025-03-14	20.5700	20.8100	20.3300	20.6900	+2.629%	342,762	+49.251%
2025-03-13	20.8100	20.9700	20.1600	20.1600	-3.030%	660,501	+53.175%
2025-03-12	20.8300	21.0000	20.5900	20.7900	+0.193%	526,033	+48.533%
2025-03-11	21.5000	21.6800	20.4500	20.7500	-3.083%	896,283	+48.819%
2025-03-10	20.9900	21.5100	20.9500	21.4100	+0.422%	1,510,109	+44.232%
2025-03-07	20.7200	21.3400	19.9500	21.3200	+2.500%	1,395,081	+44.841%
2025-03-06	21.4500	21.4500	20.7125	20.8000	-3.256%	682,466	+48.462%
2025-03-05	21.6700	22.1100	21.3700	21.5000	-0.830%	829,257	+43.628%
2025-03-04	21.8000	22.1400	21.6000	21.6800	-1.945%	695,975	+42.435%
2025-03-03	22.3500	22.4600	21.7300	22.1100	-0.852%	1,636,334	+39.665%
2025-02-28	22.0000	22.4700	21.6700	22.3000	+4.597%	1,093,978	+38.475%
2025-02-27	21.3400	21.6600	21.2000	21.3200	-0.420%	631,760	+44.841%
2025-02-26	21.3600	21.7200	21.2600	21.4100	-0.047%	815,564	+44.232%
2025-02-25	21.1000	21.7500	21.0000	21.4200	+2.292%	832,946	+44.164%
2025-02-24	20.9500	21.3400	20.7700	20.9400	+0.096%	774,731	+47.469%
2025-02-21	21.1700	21.6800	20.9100	20.9200	+0.048%	926,138	+47.610%
2025-02-20	21.1000	21.9300	20.1700	20.9100	+4.185%	1,308,553	+47.681%
2025-02-19	19.9000	20.1700	19.8100	20.0700	-0.249%	845,243	+53.861%
2025-02-18	20.5700	20.6000	18.9500	20.1200	-2.330%	1,233,903	+53.479%
2025-02-14	20.5800	20.7000	20.4452	20.6000	+0.195%	418,089	+49.903%
2025-02-13	20.5800	20.7400	20.3200	20.5600	+0.587%	613,164	+50.195%
2025-02-12	20.8600	20.8850	20.4100	20.4400	-3.265%	629,339	+51.076%
2025-02-11	20.8500	21.1500	20.8200	21.1300	+0.190%	384,924	+46.143%
2025-02-10	20.7200	21.5100	20.6600	21.0900	+2.032%	1,258,065	+46.420%
2025-02-07	20.8200	20.8450	20.4800	20.6700	-0.816%	432,494	+49.395%
2025-02-06	20.5800	20.9200	20.5400	20.8400	+1.411%	340,662	+48.177%
2025-02-05	20.5500	20.7100	20.3500	20.5500	+0.587%	451,834	+50.268%
2025-02-04	20.0300	20.5000	19.9400	20.4300	+1.997%	529,210	+51.150%
2025-02-03	20.0200	20.2500	19.5950	20.0300	-1.379%	585,117	+54.169%
2025-01-31	20.6300	20.7400	20.1550	20.3100	-2.120%	563,945	+52.043%
2025-01-30	20.8200	20.9700	20.6200	20.7500	+0.630%	602,049	+48.819%
2025-01-29	20.7100	20.8000	20.3900	20.6200	-0.722%	526,473	+49.758%
2025-01-28	20.9000	21.0500	20.7100	20.7700	-0.384%	356,077	+48.676%
2025-01-27	20.6400	20.9600	20.5100	20.8500	+0.969%	717,412	+48.106%
2025-01-24	20.6200	20.7750	20.5500	20.6500	+0.048%	291,515	+49.540%
2025-01-23	20.2300	20.7550	20.2300	20.6400	+1.475%	422,891	+49.612%
2025-01-22	20.4500	20.5547	20.2100	20.3400	-1.070%	382,292	+51.819%
2025-01-21	20.2800	20.6600	20.0500	20.5600	+2.289%	395,172	+50.195%
2025-01-17	20.5200	20.5200	20.0100	20.1000	-0.446%	301,209	+53.632%
2025-01-16	20.3300	20.5700	20.0600	20.1900	-1.126%	534,808	+52.947%
2025-01-15	20.5500	20.6000	20.1900	20.4200	+1.239%	521,243	+51.224%
2025-01-14	19.9300	20.2800	19.9100	20.1700	+1.510%	276,038	+53.099%
2025-01-13	19.4900	19.8700	19.4900	19.8700	+0.557%	395,298	+55.410%
2025-01-10	19.9800	20.0300	19.6300	19.7600	-2.564%	401,673	+56.275%
2025-01-08	19.8100	20.2800	19.7387	20.2800	+1.502%	403,178	+52.268%
2025-01-07	20.3800	20.5100	19.7020	19.9800	-1.866%	531,449	+54.555%
2025-01-06	20.0000	20.4100	20.0000	20.3600	+1.648%	447,243	+51.670%
2025-01-03	20.0900	20.2600	19.7900	20.0300	-0.743%	506,262	+54.169%
2025-01-02	20.0000	20.6600	20.0000	20.1800	+1.714%	909,271	+53.023%
2024-12-31	20.1900	20.1900	19.7400	19.8400	-1.294%	713,153	+55.645%
2024-12-30	19.9800	20.2000	19.7300	20.1000	-0.099%	390,667	+53.632%
2024-12-27	20.3200	20.4000	20.0000	20.1200	-1.614%	737,724	+53.479%
2024-12-26	20.3800	20.5600	20.3250	20.4500	-0.244%	511,377	+51.002%
2024-12-24	20.3100	20.5092	20.2500	20.5000	+0.836%	118,122	+50.634%
2024-12-23	20.2100	20.3300	19.9300	20.3300	+0.197%	358,736	+51.894%
2024-12-20	20.0600	20.4800	20.0600	20.2900	0.000%	2,563,456	+52.193%
2024-12-19	20.3900	20.4000	19.8500	20.2900	+1.552%	674,679	+52.193%
2024-12-18	20.4800	20.7500	19.7300	19.9800	-1.576%	1,025,590	+54.555%
2024-12-17	20.7000	20.7850	20.1850	20.3000	-2.169%	895,723	+52.118%
2024-12-16	20.6300	20.7900	20.5100	20.7500	+0.875%	652,735	+48.819%
2024-12-13	20.6400	20.7900	20.3700	20.5700	-0.676%	537,053	+50.122%
2024-12-12	20.5700	20.7650	20.4000	20.7100	+0.534%	551,279	+49.107%
2024-12-11	20.7200	20.7200	20.4000	20.6000	-0.049%	629,129	+49.903%
2024-12-10	20.4900	20.8500	20.3900	20.6100	+0.439%	664,414	+49.830%
2024-12-09	20.2400	20.6050	20.0200	20.5200	+1.584%	766,059	+50.487%
2024-12-06	20.4000	20.7100	19.9420	20.2000	-0.247%	458,301	+52.871%
2024-12-05	20.0900	20.2800	20.0200	20.2500	+0.596%	444,794	+52.494%
2024-12-04	19.9200	20.2800	19.8600	20.1300	+0.852%	657,687	+53.403%
2024-12-03	20.1000	20.1760	19.8900	19.9600	-0.598%	891,147	+54.709%
2024-12-02	20.2700	20.2700	19.8600	20.0800	-0.594%	761,422	+53.785%
2024-11-29	20.2800	20.3700	20.1200	20.2000	+0.448%	231,667	+52.871%
2024-11-27	20.0100	20.2000	19.9200	20.1100	+0.802%	625,968	+53.555%
2024-11-26	20.1300	20.1300	19.7800	19.9500	-1.238%	635,878	+54.787%
2024-11-25	20.1700	20.4250	20.1000	20.2000	+1.304%	800,358	+52.871%
2024-11-22	19.9900	20.1100	19.8800	19.9400	+0.504%	484,916	+54.865%
2024-11-21	19.6300	19.9500	19.4400	19.8400	+0.916%	525,937	+55.645%
2024-11-20	20.0600	20.0600	19.4900	19.6600	+0.306%	564,419	+57.070%
2024-11-19	19.6600	19.6900	19.4300	19.6000	-1.359%	490,599	+57.551%
2024-11-18	19.8400	20.2100	19.7833	19.8700	+0.050%	426,926	+55.410%
2024-11-15	19.6700	19.9300	19.4000	19.8600	+1.482%	571,678	+55.488%
2024-11-14	20.0600	20.0750	19.4850	19.5700	-2.052%	726,890	+57.793%
2024-11-13	20.4200	20.4400	19.8000	19.9800	-1.138%	739,346	+54.555%
2024-11-12	20.0500	20.4500	19.9900	20.2100	+0.899%	748,056	+52.796%
2024-11-11	19.6300	20.1500	19.3800	20.0300	+3.035%	1,109,028	+54.169%
2024-11-08	19.1600	19.5300	18.7800	19.4400	-0.613%	1,047,960	+58.848%
2024-11-07	18.4800	19.9400	18.2200	19.5600	+11.899%	1,702,212	+57.873%
2024-11-06	17.2500	17.5700	17.0650	17.4800	+6.391%	881,481	+76.659%
2024-11-05	16.1800	16.5050	16.0800	16.4300	+1.420%	458,873	+87.949%
2024-11-04	15.8300	16.2350	15.8300	16.2000	+1.887%	381,571	+90.617%
2024-11-01	15.8700	16.0400	15.8400	15.9000	+0.633%	355,966	+94.214%
2024-10-31	16.2600	16.3350	15.7900	15.8000	-2.709%	433,639	+95.443%
2024-10-30	16.3000	16.5300	16.2200	16.2400	-0.551%	443,537	+90.148%
2024-10-29	16.2200	16.4250	16.2100	16.3300	-0.488%	382,871	+89.100%
2024-10-28	16.3100	16.4750	16.0700	16.4100	+1.799%	362,029	+88.178%
2024-10-25	16.1000	16.1900	16.0000	16.1200	+0.374%	516,790	+91.563%
2024-10-24	15.8600	16.0810	15.8400	16.0600	+1.389%	548,646	+92.279%
2024-10-23	15.8600	16.0100	15.7150	15.8400	-0.814%	503,638	+94.949%
2024-10-22	16.1400	16.2100	15.9300	15.9700	-1.663%	738,079	+93.363%
2024-10-21	16.4200	16.5700	16.2200	16.2400	-1.635%	462,022	+90.148%
2024-10-18	16.4000	16.5800	16.3600	16.5100	+1.102%	366,541	+87.038%
2024-10-17	16.1600	16.3700	16.1000	16.3300	+0.989%	543,392	+89.100%
2024-10-16	15.9900	16.1850	15.9400	16.1700	+2.019%	405,105	+90.971%
2024-10-15	15.8300	16.1000	15.7600	15.8500	+0.253%	555,554	+94.826%
2024-10-14	15.8400	15.8650	15.7100	15.8100	-0.441%	471,144	+95.319%
2024-10-11	15.5800	15.9050	15.5500	15.8800	+2.254%	371,463	+94.458%
2024-10-10	15.6300	15.6500	15.4400	15.5300	-1.771%	428,102	+98.841%
2024-10-09	15.7700	15.9900	15.7500	15.8100	-0.126%	489,789	+95.319%
2024-10-08	15.7900	15.9050	15.6900	15.8300	+0.636%	451,465	+95.073%
2024-10-07	16.1200	16.1600	15.6850	15.7300	-3.021%	637,763	+96.313%
2024-10-04	16.3000	16.3800	16.1100	16.2200	+1.059%	544,939	+90.382%
2024-10-03	16.2600	16.2700	15.9750	16.0500	-2.015%	393,702	+92.399%
2024-10-02	16.5300	16.7200	16.3800	16.3800	-1.503%	358,734	+88.523%
2024-10-01	16.7900	16.8550	16.3800	16.6300	-1.481%	655,131	+85.689%
2024-09-30	16.6600	16.9100	16.6600	16.8800	+0.656%	557,364	+82.938%
2024-09-27	16.9500	17.0000	16.6150	16.7700	+0.179%	516,022	+84.138%
2024-09-26	16.5900	16.8200	16.5200	16.7400	+1.639%	475,682	+84.468%
2024-09-25	16.7400	16.8000	16.4600	16.4700	-1.964%	545,986	+87.492%
2024-09-24	16.5600	16.8300	16.5050	16.8000	+1.818%	453,793	+83.810%
2024-09-23	16.7100	16.7600	16.4900	16.5000	-0.782%	375,637	+87.152%
2024-09-20	16.8300	16.8300	16.5750	16.6300	-1.714%	1,659,630	+85.689%
2024-09-19	16.9400	17.0500	16.8200	16.9200	+2.112%	663,477	+82.506%
2024-09-18	16.6400	16.9800	16.5200	16.5700	-0.540%	423,736	+86.361%
2024-09-17	16.6000	16.8600	16.5300	16.6600	+1.277%	403,722	+85.354%
2024-09-16	16.6500	16.7200	16.3950	16.4500	-0.604%	386,807	+87.720%
2024-09-13	16.3900	16.6750	16.2950	16.5500	+2.287%	630,426	+86.586%
2024-09-12	15.8800	16.3050	15.8750	16.1800	+2.470%	691,924	+90.853%
2024-09-11	15.9000	15.9200	15.6500	15.7900	-1.436%	794,901	+95.567%
2024-09-10	16.2800	16.2900	15.7650	16.0200	-1.778%	817,831	+92.759%
2024-09-09	16.4500	16.5000	16.2900	16.3100	-1.032%	952,552	+89.332%
2024-09-06	16.8200	16.9900	16.4650	16.4800	-1.846%	631,175	+87.379%
2024-09-05	16.8500	16.8800	16.6450	16.7900	-0.651%	868,915	+83.919%
2024-09-04	17.2000	17.2600	16.9000	16.9000	-1.801%	749,418	+82.722%
2024-09-03	17.1700	17.3800	17.1100	17.2100	-0.692%	1,079,859	+79.431%
2024-08-30	17.3700	17.4250	17.1900	17.3300	+0.347%	723,646	+78.188%
2024-08-29	17.3100	17.5000	17.1700	17.2700	+0.524%	899,096	+78.807%
2024-08-28	17.3200	17.4400	17.1650	17.1800	-1.321%	731,107	+79.744%
2024-08-27	17.5800	17.6600	17.4000	17.4100	-1.416%	709,245	+77.369%
2024-08-26	17.7700	18.0000	17.6550	17.6600	+0.227%	699,787	+74.858%
2024-08-23	17.3000	17.7000	17.2600	17.6200	+2.621%	598,089	+75.255%
2024-08-22	17.3800	17.3900	17.1600	17.1700	-1.037%	314,110	+79.849%
2024-08-21	17.3900	17.4450	17.2400	17.3500	+0.347%	407,445	+77.983%
2024-08-20	17.1900	17.3200	17.1800	17.2900	+0.232%	476,829	+78.600%
2024-08-19	17.3700	17.4100	17.2300	17.2500	+0.116%	383,556	+79.014%
2024-08-16	17.3800	17.5000	17.2300	17.2300	-0.977%	312,943	+79.222%
2024-08-15	17.3900	17.5150	17.2350	17.4000	+2.113%	669,931	+77.471%
2024-08-14	17.1500	17.2400	17.0400	17.0400	-0.234%	640,399	+81.221%
2024-08-13	16.8100	17.1950	16.7900	17.0800	+2.460%	834,728	+80.796%
2024-08-12	16.8900	16.9100	16.3650	16.6700	-1.941%	1,183,488	+85.243%
2024-08-09	16.5800	17.0150	16.4600	17.0000	+2.719%	753,088	+81.647%
2024-08-08	16.2200	16.5700	15.9200	16.5500	-1.017%	1,698,932	+86.586%
2024-08-07	17.1000	17.2000	16.6800	16.7200	-1.473%	610,016	+84.689%
2024-08-06	16.8900	17.1350	16.7900	16.9700	+0.059%	391,975	+81.968%
2024-08-05	16.9100	17.3050	16.7100	16.9600	-3.582%	921,370	+82.075%
2024-08-02	17.3900	17.6300	17.1200	17.5900	-1.842%	822,816	+75.554%
2024-08-01	17.8800	18.0900	17.7500	17.9200	+0.224%	1,116,902	+72.321%
2024-07-31	17.9300	18.2500	17.8000	17.8800	-0.112%	661,520	+72.707%
2024-07-30	18.0000	18.1400	17.7200	17.9000	+0.056%	469,336	+72.514%
2024-07-29	17.9100	17.9700	17.7300	17.8900	+0.168%	350,328	+72.610%
2024-07-26	17.9200	17.9300	17.6800	17.8600	+1.305%	422,709	+72.900%
2024-07-25	17.7100	17.9050	17.5550	17.6300	-0.170%	757,920	+75.156%
2024-07-24	18.1400	18.3300	17.6500	17.6600	-2.860%	382,041	+74.858%
2024-07-23	17.9200	18.2550	17.9200	18.1800	+0.832%	490,922	+69.857%
2024-07-22	18.0100	18.1800	17.7300	18.0300	+0.839%	341,663	+71.270%
2024-07-19	18.1600	18.2200	17.8700	17.8800	-1.866%	522,066	+72.707%
2024-07-18	18.3800	18.7300	18.1000	18.2200	-1.567%	419,045	+69.484%
2024-07-17	18.4100	18.7100	18.3600	18.5100	+0.108%	639,175	+66.829%
2024-07-16	18.2000	18.5500	18.1700	18.4900	+2.608%	527,654	+67.009%
2024-07-15	17.8800	18.2200	17.7600	18.0200	+1.750%	557,506	+71.365%
2024-07-12	17.4600	17.8150	17.3900	17.7100	+2.488%	684,610	+74.365%
2024-07-11	17.2100	17.3200	17.0200	17.2800	+2.613%	545,082	+78.704%
2024-07-10	16.7000	16.8700	16.6300	16.8400	+1.141%	478,393	+83.373%
2024-07-09	16.7300	16.7900	16.5900	16.6500	-0.893%	480,950	+85.465%
2024-07-08	16.9000	16.9400	16.7500	16.8000	+0.299%	485,167	+83.810%

document.getElementById("gVzN5t").onerror = function(){this.style.display='none';}; .dark-mode .qvq5VT{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .qvq5VT{ color: #333333; background-color: white; border: 2px solid #333333; }KAROPENLANE, Incstock NYSE

KAR
OPENLANE, Inc
stock NYSE