OPENLANE, Inc.
KARNYSEConsumer Cyclical
$27.44
+$0.11(+0.40%)
Market Cap$2.9B
P/E Ratio—
52W High$31.16
52W Low$17.08
OPENLANE, Inc. (KAR) Stock Price History
Key milestones, OHLCV table, annual returns, peers & What If.
kar · EOD price history · split-adj. · FMP · as of Feb 23, 2026
5-Year High5Y
$31.78
Jan 6, 2026
-13.7% from here
5-Year Low5Y
$11.15
Sep 30, 2022
+146.2% from low
IPO Priceadj.
$4.55
Dec 11, 2009
+502.6% since IPO
1 Year Ago
$23.80
Jun 9, 2025
+15.3% in 1Y
5 Years Ago
$18.06
Jun 8, 2021
+51.9% in 5Y
10 Years Ago
$15.63
Jun 8, 2016
+75.5% in 10Y
Historical Price Data · KAR
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Feb 23, 2026 | $28.37 | $28.37 | $26.30 | $26.39 | $26.39 | 544K | -6.98% |
| Feb 20, 2026 | $29.03 | $29.33 | $28.53 | $28.63 | $28.63 | 1.5M | -1.38% |
| Feb 19, 2026 | $28.76 | $29.39 | $28.61 | $29.26 | $29.26 | 1.4M | +1.74% |
| Feb 18, 2026 | $29.36 | $29.79 | $28.09 | $29.10 | $29.10 | 1.4M | -0.89% |
| Feb 17, 2026 | $28.19 | $29.24 | $27.99 | $29.02 | $29.02 | 1.6M | +2.94% |
| Feb 13, 2026 | $27.84 | $28.34 | $27.75 | $28.30 | $28.30 | 775K | +1.65% |
| Feb 12, 2026 | $28.89 | $29.08 | $27.45 | $27.85 | $27.85 | 1.3M | -3.60% |
| Feb 11, 2026 | $29.69 | $29.69 | $28.44 | $28.68 | $28.68 | 1.0M | -3.40% |
| Feb 10, 2026 | $29.57 | $29.92 | $29.43 | $29.49 | $29.49 | 586K | -0.27% |
| Feb 9, 2026 | $29.29 | $29.73 | $29.21 | $29.59 | $29.59 | 571K | +1.02% |
| Feb 6, 2026 | $29.17 | $29.53 | $28.85 | $29.43 | $29.43 | 880K | +0.89% |
| Feb 5, 2026 | $29.20 | $29.45 | $28.76 | $28.86 | $28.86 | 752K | -1.16% |
| Feb 4, 2026 | $29.47 | $29.61 | $28.89 | $29.25 | $29.25 | 786K | -0.75% |
| Feb 3, 2026 | $29.59 | $30.01 | $29.08 | $29.40 | $29.40 | 802K | -0.64% |
| Feb 2, 2026 | $30.09 | $30.48 | $29.67 | $29.72 | $29.72 | 708K | -1.23% |
| Jan 30, 2026 | $29.86 | $30.28 | $29.70 | $30.04 | $30.04 | 918K | +0.60% |
| Jan 29, 2026 | $30.25 | $30.62 | $29.87 | $30.17 | $30.17 | 841K | -0.26% |
| Jan 28, 2026 | $30.05 | $30.39 | $29.84 | $30.14 | $30.14 | 896K | +0.30% |
| Jan 27, 2026 | $29.84 | $30.30 | $29.75 | $30.12 | $30.12 | 480K | +0.94% |
| Jan 26, 2026 | $29.81 | $30.04 | $29.48 | $29.91 | $29.91 | 616K | +0.34% |
Showing 1–20 of 1,182 records
Annual Stock Price Performance · KAR
Jan 1 → Dec 31 · 6 years2026-14.2%$30.75 → $26.39
-14.2%
2025+48.9%$20.00 → $29.78
+48.9%
2024+35.0%$14.70 → $19.84
+35.0%
2023+11.9%$13.24 → $14.81
+11.9%
2022-17.2%$15.76 → $13.05
-17.2%
2021-13.7%$18.11 → $15.62
-13.7%
Best Year2025 · +48.9%
Worst Year2022 · -17.2%
Positive Years3 / 6
Avg Annual Return+8.4%
6Y Total Return+45.7%
6Y CAGR~+6.5% / yr
Similar Companies in Consumer Cyclical
View sector
Amazon.com, Inc.
AMZN
$245.25+0.00%
Mkt Cap $2.64T
Tesla, Inc.
TSLA
$409.48+0.00%
Mkt Cap $1.54T
The Home Depot, Inc.
HD
$309.91+0.00%
Mkt Cap $309.0B
Alibaba Group Holding Limited
BABA
$119.85+0.00%
Mkt Cap $279.7B
Toyota Motor Corporation
TM
$178.81+0.00%
Mkt Cap $233.1B
McDonald's Corporation
MCD
$278.18+0.00%
Mkt Cap $197.6B
The TJX Companies, Inc.
TJX
$160.53+0.00%
Mkt Cap $177.3B
Booking Holdings Inc.
BKNG
$163.24+0.00%
Mkt Cap $126.5B
Lowe's Companies, Inc.
LOW
$209.57+0.00%
Mkt Cap $117.5B
PDD Holdings Inc.
PDD
$82.69+0.00%
Mkt Cap $116.1BWhat If You Invested in KAR?
If you invested $1,000 in KAR 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$1,755
Total Return+75.5%
CAGR~+5.8% / yr
Profit+$755
Based on Jun 8, 2016 · $15.63Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
About Price History & OHLCV Data
OPENLANE, Inc. (KAR) is classified under Consumer Cyclical and trades on NYSE. The quote snapshot on this page shows a last price of $27.44. Use the chart and OHLCV table below for open, high, low, close and volume over time.
Annual performance bars, similar companies in the same sector, and the What If calculator help you explore long-horizon returns without leaving this tab. Figures use split-adjusted end-of-day prices where noted; this content is informational, not investment advice.
Data: FMP EOD · split-adjusted where noted · not investment advice
Frequently Asked Questions
KAR price history · 5 questionsEnd-of-day prices are sourced from market data providers (Financial Modeling Prep). Corporate actions such as splits may be reflected in adjusted series; always verify critical values with your broker or official filings.
KAR historical stock pricesFMP EOD datasplit-adjusted OHLCV