5 DAY PERFORMANCE
-4.50%
1 MONTH PERFORMANCE
-0.39%
3 MONTH PERFORMANCE
-1.69%
6 MONTH PERFORMANCE
+25.83%
YEAR-TO-DATE PERFORMANCE
+2.62%
1 YEAR PERFORMANCE
+27.97%
KAR Auction Services, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $20.83 | $20.81 (-0.1%) | $21.00 | $20.59 | 415,879 | $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 |
| 01/14/2025 | $19.93 | $20.17 (1.2%) | $20.28 | $19.91 | 293,400 | $2.19 B |
| 01/13/2025 | $19.49 | $19.87 (1.95%) | $19.87 | $19.49 | 468,700 | $2.16 B |
| 01/10/2025 | $19.98 | $19.76 (-1.1%) | $20.03 | $19.63 | 520,420 | $2.15 B |
| 01/08/2025 | $19.81 | $20.28 (2.37%) | $20.28 | $19.74 | 421,535 | $2.20 B |
| 01/07/2025 | $20.38 | $19.98 (-1.96%) | $20.51 | $19.70 | 627,149 | $2.17 B |
| 01/06/2025 | $20.00 | $20.36 (1.8%) | $20.41 | $20.00 | 674,200 | $2.21 B |
| 01/03/2025 | $20.09 | $20.03 (-0.3%) | $20.26 | $19.79 | 820,626 | $2.18 B |
| 01/02/2025 | $20.00 | $20.18 (0.9%) | $20.66 | $20.00 | 942,500 | $2.19 B |
| 12/31/2024 | $20.19 | $19.84 (-1.73%) | $20.19 | $19.74 | 751,400 | $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 |
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.
