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）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
kar · 日线历史（复权）· FMP · 截至 2026年2月23日
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
$246.03+0.00%
Mkt Cap $2.65T
Tesla, Inc.
TSLA
$391.00+0.00%
Mkt Cap $1.47T
The Home Depot, Inc.
HD
$310.78+0.00%
Mkt Cap $309.9B
Alibaba Group Holding Limited
BABA
$121.06+0.00%
Mkt Cap $282.5B
Toyota Motor Corporation
TM
$177.16+0.00%
Mkt Cap $230.9B
McDonald's Corporation
MCD
$279.84+0.00%
Mkt Cap $198.8B
The TJX Companies, Inc.
TJX
$160.71+0.00%
Mkt Cap $177.5B
Booking Holdings Inc.
BKNG
$165.84+0.00%
Mkt Cap $128.5B
PDD Holdings Inc.
PDD
$85.07+0.00%
Mkt Cap $119.4B
Lowe's Companies, Inc.
LOW
$210.74+0.00%
Mkt Cap $118.2BWhat 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.
关于价格历史与 OHLCV 数据
OPENLANE, Inc.（KAR）所属板块为 Consumer Cyclical，主要交易场所为 NYSE。本页行情快照中的最近价为 $27.44。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
KAR 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
KAR 历史股价FMP 日线复权 OHLCV