5 DAY PERFORMANCE
+2.57%
1 MONTH PERFORMANCE
-9.18%
3 MONTH PERFORMANCE
-7.98%
6 MONTH PERFORMANCE
+18.55%
YEAR-TO-DATE PERFORMANCE
-5.29%
1 YEAR PERFORMANCE
+7.68%
KAR Auction Services, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/15/2025 | $18.50 | $18.78 (1.51%) | $18.80 | $18.50 | 608,403 | $2.03 B |
| 04/14/2025 | $18.83 | $18.63 (-1.06%) | $18.85 | $18.31 | 686,300 | $2.02 B |
| 04/11/2025 | $18.30 | $18.65 (1.91%) | $18.65 | $17.98 | 581,133 | $2.03 B |
| 04/10/2025 | $18.43 | $18.32 (-0.6%) | $18.43 | $17.82 | 1.05 M | $1.99 B |
| 04/09/2025 | $17.40 | $18.93 (8.79%) | $19.28 | $17.38 | 1.01 M | $2.06 B |
| 04/08/2025 | $18.53 | $17.57 (-5.18%) | $18.59 | $17.28 | 898,400 | $1.91 B |
| 04/07/2025 | $17.40 | $18.05 (3.74%) | $18.66 | $17.08 | 1.50 M | $1.96 B |
| 04/04/2025 | $18.15 | $18.00 (-0.83%) | $18.45 | $17.44 | 2.65 M | $1.95 B |
| 04/03/2025 | $19.43 | $18.84 (-3.04%) | $19.79 | $18.68 | 1.12 M | $2.05 B |
| 04/02/2025 | $19.84 | $20.20 (1.81%) | $20.51 | $19.84 | 723,500 | $2.19 B |
| 04/01/2025 | $19.29 | $20.13 (4.35%) | $20.24 | $19.07 | 1.36 M | $2.19 B |
| 03/31/2025 | $19.09 | $19.28 (1%) | $19.51 | $18.87 | 1.04 M | $2.09 B |
| 03/28/2025 | $19.46 | $19.28 (-0.92%) | $19.47 | $19.00 | 930,100 | $2.09 B |
| 03/27/2025 | $19.61 | $19.34 (-1.38%) | $20.10 | $19.08 | 2.30 M | $2.10 B |
| 03/26/2025 | $21.24 | $20.99 (-1.18%) | $21.42 | $20.81 | 713,400 | $2.28 B |
| 03/25/2025 | $21.02 | $21.12 (0.48%) | $21.27 | $20.98 | 451,300 | $2.29 B |
| 03/24/2025 | $20.79 | $21.07 (1.35%) | $21.33 | $20.79 | 560,200 | $2.29 B |
| 03/21/2025 | $20.35 | $20.59 (1.18%) | $20.90 | $20.29 | 1.88 M | $2.24 B |
| 03/20/2025 | $20.81 | $20.64 (-0.82%) | $21.10 | $20.43 | 569,500 | $2.24 B |
| 03/19/2025 | $20.47 | $21.03 (2.74%) | $21.19 | $20.35 | 627,849 | $2.28 B |
| 03/18/2025 | $20.86 | $20.37 (-2.35%) | $20.90 | $20.32 | 467,249 | $2.21 B |
| 03/17/2025 | $20.50 | $21.07 (2.78%) | $21.13 | $20.50 | 415,100 | $2.29 B |
| 03/14/2025 | $20.57 | $20.69 (0.58%) | $20.81 | $20.33 | 351,600 | $2.25 B |
| 03/13/2025 | $20.81 | $20.16 (-3.12%) | $20.97 | $20.16 | 786,400 | $2.19 B |
| 03/12/2025 | $20.83 | $20.79 (-0.19%) | $21.00 | $20.59 | 554,000 | $2.26 B |
| 03/11/2025 | $21.50 | $20.75 (-3.49%) | $21.68 | $20.45 | 911,000 | $2.25 B |
| 03/10/2025 | $20.99 | $21.41 (2%) | $21.51 | $20.95 | 1.54 M | $2.33 B |
| 03/07/2025 | $20.72 | $21.32 (2.9%) | $21.34 | $19.95 | 1.43 M | $2.32 B |
| 03/06/2025 | $21.45 | $20.80 (-3.03%) | $21.45 | $20.71 | 695,300 | $2.26 B |
| 03/05/2025 | $21.67 | $21.50 (-0.78%) | $22.11 | $21.37 | 852,404 | $2.33 B |
| 03/04/2025 | $21.80 | $21.68 (-0.55%) | $22.14 | $21.60 | 714,545 | $2.35 B |
| 03/03/2025 | $22.35 | $22.11 (-1.07%) | $22.46 | $21.73 | 1.66 M | $2.40 B |
| 02/28/2025 | $22.00 | $22.30 (1.36%) | $22.47 | $21.67 | 1.22 M | $2.42 B |
| 02/27/2025 | $21.34 | $21.32 (-0.09%) | $21.66 | $21.20 | 656,400 | $2.32 B |
| 02/26/2025 | $21.36 | $21.41 (0.23%) | $21.72 | $21.26 | 832,232 | $2.33 B |
| 02/25/2025 | $21.10 | $21.42 (1.52%) | $21.75 | $21.00 | 886,810 | $2.33 B |
| 02/24/2025 | $20.95 | $20.94 (-0.05%) | $21.34 | $20.77 | 922,600 | $2.27 B |
| 02/21/2025 | $21.17 | $20.92 (-1.18%) | $21.68 | $20.91 | 954,435 | $2.27 B |
| 02/20/2025 | $21.10 | $20.91 (-0.9%) | $21.93 | $20.17 | 1.33 M | $2.27 B |
| 02/19/2025 | $19.90 | $20.07 (0.85%) | $20.17 | $19.81 | 890,800 | $2.18 B |
| 02/18/2025 | $20.57 | $20.12 (-2.19%) | $20.60 | $18.95 | 1.27 M | $2.19 B |
| 02/14/2025 | $20.58 | $20.60 (0.1%) | $20.70 | $20.45 | 445,730 | $2.24 B |
| 02/13/2025 | $20.58 | $20.56 (-0.1%) | $20.74 | $20.32 | 614,400 | $2.23 B |
| 02/12/2025 | $20.86 | $20.44 (-2.01%) | $20.89 | $20.41 | 656,300 | $2.22 B |
| 02/11/2025 | $20.85 | $21.13 (1.34%) | $21.15 | $20.82 | 401,500 | $2.29 B |
| 02/10/2025 | $20.72 | $21.09 (1.79%) | $21.51 | $20.66 | 1.35 M | $2.29 B |
| 02/07/2025 | $20.82 | $20.67 (-0.72%) | $20.85 | $20.48 | 456,500 | $2.24 B |
| 02/06/2025 | $20.58 | $20.84 (1.26%) | $20.92 | $20.54 | 362,245 | $2.26 B |
| 02/05/2025 | $20.55 | $20.55 (0%) | $20.71 | $20.35 | 465,828 | $2.23 B |
| 02/04/2025 | $20.03 | $20.43 (2%) | $20.50 | $19.94 | 546,900 | $2.22 B |
| 02/03/2025 | $20.02 | $20.03 (0.05%) | $20.25 | $19.60 | 603,018 | $2.18 B |
| 01/31/2025 | $20.63 | $20.31 (-1.55%) | $20.74 | $20.16 | 597,004 | $2.21 B |
| 01/30/2025 | $20.82 | $20.75 (-0.34%) | $20.97 | $20.62 | 686,745 | $2.25 B |
| 01/29/2025 | $20.71 | $20.62 (-0.43%) | $20.80 | $20.39 | 544,708 | $2.24 B |
| 01/28/2025 | $20.90 | $20.77 (-0.62%) | $21.05 | $20.71 | 385,609 | $2.26 B |
| 01/27/2025 | $20.64 | $20.85 (1.02%) | $20.96 | $20.51 | 881,319 | $2.26 B |
| 01/24/2025 | $20.62 | $20.65 (0.15%) | $20.78 | $20.55 | 306,600 | $2.24 B |
| 01/23/2025 | $20.23 | $20.64 (2.03%) | $20.76 | $20.23 | 454,715 | $2.24 B |
| 01/22/2025 | $20.45 | $20.34 (-0.54%) | $20.55 | $20.21 | 453,325 | $2.21 B |
| 01/21/2025 | $20.28 | $20.56 (1.38%) | $20.66 | $20.05 | 424,500 | $2.23 B |
| 01/17/2025 | $20.52 | $20.10 (-2.05%) | $20.52 | $20.01 | 315,324 | $2.18 B |
| 01/16/2025 | $20.33 | $20.19 (-0.69%) | $20.57 | $20.06 | 562,342 | $2.19 B |
| 01/15/2025 | $20.55 | $20.42 (-0.63%) | $20.60 | $20.19 | 535,035 | $2.22 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
