-
5 DAY PERFORMANCE
-0.50% -
1 MONTH PERFORMANCE
+20.41% -
3 MONTH PERFORMANCE
+15.38% -
6 MONTH PERFORMANCE
+12.95% -
YEAR-TO-DATE PERFORMANCE
+34.23% -
1 YEAR PERFORMANCE
+34.51%
KAR Auction Services, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/18/2024 | $19.84 | $19.87 (0.15%) | $20.21 | $19.78 | 449,842 | $2.16 B |
| 11/15/2024 | $19.67 | $19.86 (0.97%) | $19.93 | $19.40 | 602,836 | $2.16 B |
| 11/14/2024 | $20.06 | $19.57 (-2.44%) | $20.08 | $19.49 | 767,002 | $2.13 B |
| 11/13/2024 | $20.42 | $19.98 (-2.15%) | $20.44 | $19.80 | 769,300 | $2.17 B |
| 11/12/2024 | $20.05 | $20.21 (0.8%) | $20.45 | $19.99 | 782,800 | $2.19 B |
| 11/11/2024 | $19.63 | $20.03 (2.04%) | $20.15 | $19.38 | 1.19 M | $2.18 B |
| 11/08/2024 | $19.16 | $19.44 (1.46%) | $19.53 | $18.78 | 1.13 M | $2.11 B |
| 11/07/2024 | $18.48 | $19.56 (5.84%) | $19.94 | $18.22 | 1.76 M | $2.12 B |
| 11/06/2024 | $17.25 | $17.48 (1.33%) | $17.57 | $17.07 | 932,000 | $1.90 B |
| 11/05/2024 | $16.18 | $16.43 (1.55%) | $16.51 | $16.08 | 476,634 | $1.78 B |
| 11/04/2024 | $15.83 | $16.20 (2.34%) | $16.24 | $15.83 | 409,030 | $1.76 B |
| 11/01/2024 | $15.87 | $15.90 (0.19%) | $16.04 | $15.84 | 397,214 | $1.73 B |
| 10/31/2024 | $16.26 | $15.80 (-2.83%) | $16.34 | $15.79 | 447,525 | $1.72 B |
| 10/30/2024 | $16.30 | $16.24 (-0.37%) | $16.53 | $16.22 | 466,304 | $1.76 B |
| 10/29/2024 | $16.22 | $16.33 (0.68%) | $16.43 | $16.21 | 396,030 | $1.77 B |
| 10/28/2024 | $16.31 | $16.41 (0.61%) | $16.48 | $16.07 | 376,328 | $1.78 B |
| 10/25/2024 | $16.10 | $16.12 (0.12%) | $16.19 | $16.00 | 526,200 | $1.75 B |
| 10/24/2024 | $15.86 | $16.06 (1.26%) | $16.08 | $15.84 | 551,600 | $1.74 B |
| 10/23/2024 | $15.86 | $15.84 (-0.13%) | $16.01 | $15.72 | 514,900 | $1.72 B |
| 10/22/2024 | $16.14 | $15.97 (-1.05%) | $16.21 | $15.93 | 749,200 | $1.73 B |
| 10/21/2024 | $16.42 | $16.24 (-1.1%) | $16.57 | $16.22 | 476,305 | $1.76 B |
| 10/18/2024 | $16.40 | $16.51 (0.67%) | $16.58 | $16.36 | 375,700 | $1.79 B |
| 10/17/2024 | $16.16 | $16.33 (1.05%) | $16.37 | $16.10 | 562,229 | $1.77 B |
| 10/16/2024 | $15.99 | $16.17 (1.13%) | $16.18 | $15.94 | 422,547 | $1.76 B |
| 10/15/2024 | $15.83 | $15.85 (0.13%) | $16.10 | $15.76 | 575,213 | $1.72 B |
| 10/14/2024 | $15.84 | $15.81 (-0.19%) | $15.87 | $15.71 | 483,600 | $1.72 B |
| 10/11/2024 | $15.58 | $15.88 (1.93%) | $15.91 | $15.55 | 385,306 | $1.72 B |
| 10/10/2024 | $15.63 | $15.53 (-0.64%) | $15.65 | $15.44 | 443,031 | $1.69 B |
| 10/09/2024 | $15.77 | $15.81 (0.25%) | $15.99 | $15.75 | 505,200 | $1.72 B |
| 10/08/2024 | $15.79 | $15.83 (0.25%) | $15.91 | $15.69 | 460,547 | $1.72 B |
| 10/07/2024 | $16.12 | $15.73 (-2.42%) | $16.16 | $15.69 | 649,853 | $1.71 B |
| 10/04/2024 | $16.30 | $16.22 (-0.49%) | $16.38 | $16.11 | 558,811 | $1.76 B |
| 10/03/2024 | $16.26 | $16.05 (-1.29%) | $16.27 | $15.98 | 405,800 | $1.74 B |
| 10/02/2024 | $16.53 | $16.38 (-0.91%) | $16.72 | $16.38 | 375,838 | $1.78 B |
| 10/01/2024 | $16.79 | $16.63 (-0.95%) | $16.86 | $16.38 | 667,400 | $1.81 B |
| 09/30/2024 | $16.66 | $16.88 (1.32%) | $16.91 | $16.66 | 572,900 | $1.83 B |
| 09/27/2024 | $16.95 | $16.77 (-1.06%) | $17.00 | $16.61 | 524,821 | $1.82 B |
| 09/26/2024 | $16.59 | $16.74 (0.9%) | $16.82 | $16.52 | 497,204 | $1.82 B |
| 09/25/2024 | $16.74 | $16.47 (-1.61%) | $16.80 | $16.46 | 566,809 | $1.79 B |
| 09/24/2024 | $16.56 | $16.80 (1.45%) | $16.83 | $16.51 | 467,600 | $1.82 B |
| 09/23/2024 | $16.71 | $16.50 (-1.26%) | $16.76 | $16.49 | 385,300 | $1.79 B |
| 09/20/2024 | $16.83 | $16.63 (-1.19%) | $16.83 | $16.58 | 1.79 M | $1.81 B |
| 09/19/2024 | $16.94 | $16.92 (-0.12%) | $17.05 | $16.82 | 670,100 | $1.84 B |
| 09/18/2024 | $16.64 | $16.57 (-0.42%) | $16.98 | $16.52 | 431,437 | $1.80 B |
| 09/17/2024 | $16.60 | $16.66 (0.36%) | $16.86 | $16.53 | 411,203 | $1.81 B |
| 09/16/2024 | $16.65 | $16.45 (-1.2%) | $16.72 | $16.40 | 406,000 | $1.79 B |
| 09/13/2024 | $16.39 | $16.55 (0.98%) | $16.68 | $16.30 | 636,800 | $1.80 B |
| 09/12/2024 | $15.88 | $16.18 (1.89%) | $16.31 | $15.88 | 704,400 | $1.76 B |
| 09/11/2024 | $15.90 | $15.79 (-0.69%) | $15.92 | $15.65 | 841,737 | $1.71 B |
| 09/10/2024 | $16.28 | $16.02 (-1.6%) | $16.29 | $15.77 | 823,400 | $1.74 B |
| 09/09/2024 | $16.45 | $16.31 (-0.85%) | $16.50 | $16.29 | 1.02 M | $1.77 B |
| 09/06/2024 | $16.82 | $16.48 (-2.02%) | $16.99 | $16.47 | 638,008 | $1.79 B |
| 09/05/2024 | $16.85 | $16.79 (-0.36%) | $16.88 | $16.65 | 881,211 | $1.82 B |
| 09/04/2024 | $17.20 | $16.90 (-1.74%) | $17.26 | $16.90 | 797,900 | $1.84 B |
| 09/03/2024 | $17.17 | $17.21 (0.23%) | $17.38 | $17.11 | 1.25 M | $1.87 B |
| 08/30/2024 | $17.37 | $17.33 (-0.23%) | $17.43 | $17.19 | 758,000 | $1.88 B |
| 08/29/2024 | $17.31 | $17.27 (-0.23%) | $17.50 | $17.17 | 1.01 M | $1.88 B |
| 08/28/2024 | $17.32 | $17.18 (-0.81%) | $17.44 | $17.17 | 776,500 | $1.87 B |
| 08/27/2024 | $17.58 | $17.41 (-0.97%) | $17.66 | $17.40 | 868,433 | $1.89 B |
| 08/26/2024 | $17.77 | $17.66 (-0.62%) | $18.00 | $17.66 | 717,000 | $1.92 B |
| 08/23/2024 | $17.30 | $17.62 (1.85%) | $17.70 | $17.26 | 622,608 | $1.91 B |
| 08/22/2024 | $17.38 | $17.17 (-1.21%) | $17.39 | $17.16 | 366,900 | $1.86 B |
| 08/21/2024 | $17.39 | $17.35 (-0.23%) | $17.45 | $17.24 | 427,100 | $1.88 B |
| 08/20/2024 | $17.19 | $17.29 (0.58%) | $17.32 | $17.18 | 493,400 | $1.88 B |
| 08/19/2024 | $17.37 | $17.25 (-0.69%) | $17.41 | $17.23 | 442,800 | $1.87 B |