Mail

KAR - OPENLANE, Inc.

NYSE - NYSE Delayed price. Currency in USD

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
02 June 2023	15.25	15.53	15.11	15.41	15.41	1,640,200
01 June 2023	15.02	15.24	14.88	15.01	15.01	636,700
31 May 2023	15.22	15.33	14.82	15.02	15.02	528,900
30 May 2023	15.38	15.42	15.22	15.32	15.32	371,000
26 May 2023	15.29	15.30	15.04	15.29	15.29	455,900
25 May 2023	15.18	15.32	15.10	15.24	15.24	491,100
24 May 2023	15.43	15.43	15.16	15.29	15.29	386,300
23 May 2023	15.33	15.67	15.27	15.46	15.46	419,300
22 May 2023	15.38	15.46	15.07	15.35	15.35	360,600
19 May 2023	15.58	15.70	15.15	15.29	15.29	373,600
18 May 2023	15.07	15.50	15.06	15.46	15.46	533,700
17 May 2023	14.95	15.22	14.83	15.14	15.14	587,900
16 May 2023	14.89	15.06	14.69	14.84	14.84	441,200
15 May 2023	15.08	15.08	14.79	15.05	15.05	342,500
12 May 2023	15.19	15.29	14.70	14.99	14.99	708,200
11 May 2023	14.77	15.22	14.77	15.10	15.10	674,400
10 May 2023	15.35	15.35	14.85	14.92	14.92	590,500
09 May 2023	15.00	15.21	14.93	15.09	15.09	876,700
08 May 2023	14.85	15.06	14.78	15.05	15.05	591,500
05 May 2023	14.40	14.91	14.40	14.83	14.83	683,900
04 May 2023	14.43	14.79	14.01	14.20	14.20	657,100
03 May 2023	14.50	15.11	14.08	14.49	14.49	1,156,000
02 May 2023	13.58	13.61	13.21	13.39	13.39	487,900
01 May 2023	13.47	13.80	13.40	13.69	13.69	586,400
28 Apr 2023	13.46	13.77	13.43	13.54	13.54	592,000
27 Apr 2023	13.34	13.52	13.24	13.45	13.45	373,700
26 Apr 2023	13.15	13.43	13.15	13.23	13.23	336,300
25 Apr 2023	13.65	13.75	13.25	13.32	13.32	356,000
24 Apr 2023	13.65	13.89	13.55	13.73	13.73	357,900
21 Apr 2023	13.63	13.65	13.43	13.59	13.59	270,900
20 Apr 2023	13.53	13.56	13.37	13.56	13.56	354,900
19 Apr 2023	13.41	13.66	13.41	13.62	13.62	444,700
18 Apr 2023	13.47	13.58	13.42	13.56	13.56	372,500
17 Apr 2023	13.52	13.56	13.41	13.47	13.47	321,900
14 Apr 2023	13.49	13.74	13.31	13.47	13.47	404,800
13 Apr 2023	13.45	13.57	13.37	13.47	13.47	427,000
12 Apr 2023	13.75	13.82	13.37	13.39	13.39	432,500
11 Apr 2023	13.29	13.75	13.21	13.56	13.56	844,300
10 Apr 2023	12.94	13.31	12.94	13.19	13.19	789,300
06 Apr 2023	12.80	13.04	12.72	13.00	13.00	813,000
05 Apr 2023	12.96	13.02	12.66	12.77	12.77	590,400
04 Apr 2023	13.62	13.63	13.00	13.06	13.06	737,500
03 Apr 2023	13.61	13.76	13.47	13.60	13.60	519,400
31 Mar 2023	13.36	13.70	13.27	13.68	13.68	614,200
30 Mar 2023	13.25	13.32	13.15	13.28	13.28	502,300
29 Mar 2023	12.94	13.11	12.76	13.05	13.05	464,800
28 Mar 2023	12.84	12.97	12.65	12.80	12.80	697,200
27 Mar 2023	12.90	12.94	12.68	12.86	12.86	476,900
24 Mar 2023	12.30	12.65	12.19	12.64	12.64	517,500
23 Mar 2023	12.66	12.81	12.34	12.41	12.41	521,600
22 Mar 2023	13.13	13.16	12.68	12.68	12.68	561,000
21 Mar 2023	13.08	13.30	12.97	13.03	13.03	552,000
20 Mar 2023	12.88	13.22	12.83	12.85	12.85	715,200
17 Mar 2023	12.92	12.92	12.58	12.66	12.66	1,815,600
16 Mar 2023	12.55	13.11	12.38	12.97	12.97	606,900
15 Mar 2023	12.61	12.77	12.36	12.75	12.75	845,500
14 Mar 2023	13.28	13.40	12.83	13.00	13.00	864,000
13 Mar 2023	13.15	13.27	12.85	12.89	12.89	776,100
10 Mar 2023	13.73	13.78	13.31	13.53	13.53	597,900
09 Mar 2023	14.15	14.25	13.68	13.80	13.80	573,700
08 Mar 2023	14.12	14.14	13.91	14.07	14.07	430,100
07 Mar 2023	13.97	14.05	13.77	14.04	14.04	688,500
06 Mar 2023	14.12	14.16	13.75	13.90	13.90	709,100
03 Mar 2023	14.14	14.25	13.98	14.19	14.19	423,600
02 Mar 2023	13.56	14.07	13.56	14.06	14.06	391,000
01 Mar 2023	14.19	14.31	13.84	13.95	13.95	501,100
28 Feb 2023	14.23	14.49	14.23	14.29	14.29	612,700
27 Feb 2023	14.25	14.47	14.16	14.28	14.28	702,100
24 Feb 2023	14.41	14.45	14.13	14.14	14.14	744,400
23 Feb 2023	15.36	15.45	14.66	14.73	14.73	896,500
22 Feb 2023	14.39	15.66	14.39	15.37	15.37	1,604,800
21 Feb 2023	14.36	14.64	14.08	14.12	14.12	1,082,000
17 Feb 2023	14.63	14.68	14.41	14.55	14.55	560,900
16 Feb 2023	14.57	14.81	14.42	14.63	14.63	499,900
15 Feb 2023	14.93	14.94	14.64	14.92	14.92	371,400
14 Feb 2023	14.68	15.28	14.47	15.14	15.14	982,900
13 Feb 2023	14.25	14.81	14.06	14.78	14.78	640,100
10 Feb 2023	14.26	14.55	14.20	14.26	14.26	694,600
09 Feb 2023	14.79	14.97	14.31	14.35	14.35	367,300
08 Feb 2023	14.37	14.71	14.27	14.66	14.66	409,100
07 Feb 2023	14.70	14.76	14.37	14.54	14.54	512,100
06 Feb 2023	15.11	15.28	14.70	14.82	14.82	532,000
03 Feb 2023	15.22	15.63	15.20	15.30	15.30	650,800
02 Feb 2023	15.02	15.70	15.02	15.46	15.46	794,400
01 Feb 2023	14.45	15.07	14.41	14.92	14.92	904,600
31 Jan 2023	14.37	14.62	14.37	14.56	14.56	829,400
30 Jan 2023	14.26	14.48	14.21	14.25	14.25	691,800
27 Jan 2023	14.25	14.58	14.20	14.44	14.44	368,700
26 Jan 2023	14.72	14.88	14.18	14.32	14.32	564,500
25 Jan 2023	14.22	14.54	14.15	14.53	14.53	330,200
24 Jan 2023	14.49	14.49	14.20	14.34	14.34	328,000
23 Jan 2023	14.16	14.54	14.16	14.41	14.41	783,100
20 Jan 2023	13.70	14.13	13.45	14.10	14.10	770,000
19 Jan 2023	13.49	13.71	13.35	13.58	13.58	531,800
18 Jan 2023	13.79	14.00	13.48	13.56	13.56	466,100
17 Jan 2023	13.49	13.83	13.42	13.67	13.67	613,400
13 Jan 2023	13.22	13.51	13.16	13.49	13.49	283,100
12 Jan 2023	13.46	13.47	13.07	13.40	13.40	728,200
11 Jan 2023	13.05	13.39	13.04	13.31	13.31	424,800
10 Jan 2023	12.48	13.12	12.42	13.05	13.05	583,600
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...