KAR Auction Services (KAR) went public on December 11, 2009, when it opened at a split-adjusted price of $3.42.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
January 2026 | $30.75 | $31.78 | $28.85 | $30.11 | 8,615,957 |
December 2025 | $25.14 | $31.16 | $25.00 | $29.78 | 19,237,621 |
November 2025 | $26.46 | $28.46 | $24.32 | $25.44 | 21,690,214 |
October 2025 | $28.65 | $29.03 | $25.64 | $26.42 | 15,812,200 |
September 2025 | $28.52 | $30.93 | $27.72 | $28.78 | 19,857,708 |
August 2025 | $24.34 | $29.37 | $24.10 | $28.92 | 19,314,700 |
July 2025 | $24.37 | $26.04 | $24.36 | $24.64 | 21,719,000 |
June 2025 | $22.79 | $24.52 | $22.09 | $24.45 | 15,253,400 |
May 2025 | $18.65 | $23.00 | $18.31 | $22.93 | 17,789,700 |
April 2025 | $19.29 | $20.51 | $17.08 | $18.51 | 18,342,284 |
March 2025 | $22.35 | $22.46 | $18.87 | $19.28 | 19,447,252 |
February 2025 | $20.02 | $22.47 | $18.95 | $22.30 | 14,868,652 |
January 2025 | $20.00 | $21.05 | $19.49 | $20.31 | 10,915,623 |
December 2024 | $20.27 | $20.85 | $19.73 | $19.84 | 17,832,896 |
November 2024 | $15.87 | $20.45 | $15.83 | $20.20 | 14,278,688 |
October 2024 | $16.79 | $16.86 | $15.44 | $15.80 | 11,375,279 |
September 2024 | $17.17 | $17.38 | $15.65 | $16.88 | 14,323,878 |
August 2024 | $17.88 | $18.09 | $15.92 | $17.33 | 16,915,501 |
July 2024 | $16.56 | $18.73 | $16.34 | $17.88 | 11,644,187 |
June 2024 | $17.27 | $17.31 | $15.79 | $16.59 | 13,994,716 |
May 2024 | $17.27 | $18.41 | $16.45 | $17.25 | 16,867,869 |
April 2024 | $17.37 | $17.70 | $16.83 | $17.18 | 18,657,535 |
March 2024 | $15.25 | $17.36 | $15.16 | $17.30 | 13,063,692 |
February 2024 | $14.15 | $15.51 | $12.86 | $15.27 | 19,546,119 |
January 2024 | $14.70 | $14.88 | $13.73 | $14.08 | 10,863,934 |
