5 DAY PERFORMANCE
+1.84%
1 MONTH PERFORMANCE
+2.04%
3 MONTH PERFORMANCE
+25.09%
6 MONTH PERFORMANCE
+22.26%
YEAR-TO-DATE PERFORMANCE
+3.28%
1 YEAR PERFORMANCE
+37.89%
KAR Auction Services, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/02/2025 | $20.00 | $20.52 (2.6%) | $20.66 | $20.00 | 255,079 | |
| 12/31/2024 | $20.19 | $19.84 (-1.73%) | $20.19 | $19.74 | 751,388 | $2.15 B |
| 12/30/2024 | $19.98 | $20.10 (0.6%) | $20.20 | $19.73 | 533,426 | $2.18 B |
| 12/27/2024 | $20.32 | $20.12 (-0.98%) | $20.40 | $20.00 | 885,100 | $2.19 B |
| 12/26/2024 | $20.38 | $20.45 (0.34%) | $20.56 | $20.33 | 540,200 | $2.22 B |
| 12/24/2024 | $20.31 | $20.50 (0.94%) | $20.51 | $20.25 | 118,800 | $2.23 B |
| 12/23/2024 | $20.21 | $20.33 (0.59%) | $20.33 | $19.93 | 370,534 | $2.21 B |
| 12/20/2024 | $20.06 | $20.29 (1.15%) | $20.48 | $20.06 | 4.18 M | $2.20 B |
| 12/19/2024 | $20.39 | $20.29 (-0.49%) | $20.40 | $19.85 | 678,800 | $2.20 B |
| 12/18/2024 | $20.48 | $19.98 (-2.44%) | $20.75 | $19.73 | 1.05 M | $2.17 B |
| 12/17/2024 | $20.70 | $20.30 (-1.93%) | $20.79 | $20.18 | 926,000 | $2.20 B |
| 12/16/2024 | $20.63 | $20.75 (0.58%) | $20.79 | $20.51 | 667,700 | $2.25 B |
| 12/13/2024 | $20.64 | $20.57 (-0.34%) | $20.79 | $20.37 | 582,300 | $2.23 B |
| 12/12/2024 | $20.57 | $20.71 (0.68%) | $20.77 | $20.40 | 922,825 | $2.25 B |
| 12/11/2024 | $20.72 | $20.60 (-0.58%) | $20.72 | $20.40 | 740,236 | $2.24 B |
| 12/10/2024 | $20.49 | $20.61 (0.59%) | $20.85 | $20.39 | 686,500 | $2.24 B |
| 12/09/2024 | $20.24 | $20.52 (1.38%) | $20.61 | $20.02 | 788,400 | $2.23 B |
| 12/06/2024 | $20.40 | $20.20 (-0.98%) | $20.71 | $19.94 | 480,008 | $2.19 B |
| 12/05/2024 | $20.09 | $20.25 (0.8%) | $20.28 | $20.02 | 464,800 | $2.20 B |
| 12/04/2024 | $19.92 | $20.13 (1.05%) | $20.28 | $19.86 | 700,300 | $2.19 B |
| 12/03/2024 | $20.10 | $19.96 (-0.7%) | $20.18 | $19.89 | 949,720 | $2.17 B |
| 12/02/2024 | $20.27 | $20.08 (-0.94%) | $20.27 | $19.86 | 823,500 | $2.18 B |
| 11/29/2024 | $20.28 | $20.20 (-0.39%) | $20.37 | $20.12 | 257,503 | $2.19 B |
| 11/27/2024 | $20.01 | $20.11 (0.5%) | $20.20 | $19.92 | 648,300 | $2.18 B |
| 11/26/2024 | $20.13 | $19.95 (-0.89%) | $20.13 | $19.78 | 658,400 | $2.17 B |
| 11/25/2024 | $20.17 | $20.20 (0.15%) | $20.43 | $20.10 | 885,300 | $2.19 B |
| 11/22/2024 | $19.99 | $19.94 (-0.25%) | $20.11 | $19.88 | 507,934 | $2.17 B |
| 11/21/2024 | $19.63 | $19.84 (1.07%) | $19.95 | $19.44 | 532,100 | $2.15 B |
| 11/20/2024 | $20.06 | $19.66 (-1.99%) | $20.06 | $19.49 | 612,800 | $2.14 B |
| 11/19/2024 | $19.66 | $19.60 (-0.31%) | $19.69 | $19.43 | 506,531 | $2.13 B |
| 11/18/2024 | $19.84 | $19.87 (0.15%) | $20.21 | $19.78 | 450,400 | $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 |