Carvana Co. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-22 | 155.58 | 159.17 | 151.97 | 153.02 | 30.604 | 14,498,955 |
| 2024-08-21 | 154.97 | 157.62 | 154.05 | 156.77 | 31.354 | 9,740,755 |
| 2024-08-20 | 156.41 | 156.80 | 151.13 | 154.18 | 30.836 | 9,218,725 |
| 2024-08-19 | 155.95 | 156.47 | 152.24 | 155.75 | 31.150 | 11,566,160 |
| 2024-08-16 | 149.36 | 156.18 | 148.69 | 155.93 | 31.186 | 18,588,270 |
| 2024-08-15 | 146.39 | 152.87 | 142.63 | 151.56 | 30.312 | 20,696,655 |
| 2024-08-14 | 144.52 | 147.31 | 141.67 | 142.00 | 28.400 | 16,298,050 |
| 2024-08-13 | 135.93 | 146.49 | 135.51 | 146.49 | 29.298 | 25,051,480 |
| 2024-08-12 | 136.05 | 136.66 | 132.35 | 133.48 | 26.696 | 10,318,475 |
| 2024-08-09 | 133.90 | 138.15 | 130.85 | 135.92 | 27.184 | 12,365,315 |
| 2024-08-08 | 130.48 | 134.88 | 129.00 | 133.41 | 26.682 | 16,566,570 |
| 2024-08-07 | 140.59 | 140.59 | 127.86 | 128.64 | 25.728 | 20,443,180 |
| 2024-08-06 | 138.01 | 141.02 | 131.72 | 138.95 | 27.790 | 18,530,765 |
| 2024-08-05 | 119.25 | 138.55 | 118.50 | 135.34 | 27.068 | 30,689,715 |
| 2024-08-02 | 139.81 | 142.85 | 134.63 | 137.20 | 27.440 | 29,828,890 |
| 2024-08-01 | 147.34 | 154.00 | 138.78 | 146.52 | 29.304 | 72,390,249 |
| 2024-07-31 | 131.40 | 137.92 | 128.80 | 133.23 | 26.646 | 41,134,764 |
| 2024-07-30 | 128.00 | 133.63 | 123.04 | 126.78 | 25.356 | 21,203,195 |
| 2024-07-29 | 133.92 | 136.23 | 124.75 | 127.61 | 25.522 | 22,895,365 |
| 2024-07-26 | 127.50 | 136.45 | 127.50 | 132.85 | 26.570 | 21,008,700 |
| 2024-07-25 | 123.71 | 131.88 | 122.14 | 124.10 | 24.820 | 17,250,570 |
| 2024-07-24 | 125.78 | 128.10 | 122.87 | 123.42 | 24.684 | 12,958,300 |
| 2024-07-23 | 127.10 | 130.60 | 124.11 | 129.11 | 25.822 | 12,966,820 |
| 2024-07-22 | 133.42 | 135.26 | 127.21 | 128.89 | 25.778 | 16,977,985 |
| 2024-07-19 | 129.70 | 136.13 | 128.79 | 130.06 | 26.012 | 28,155,830 |
| 2024-07-18 | 135.29 | 137.41 | 128.21 | 129.18 | 25.836 | 18,843,085 |
| 2024-07-17 | 139.43 | 142.88 | 132.12 | 133.75 | 26.750 | 25,510,070 |
| 2024-07-16 | 142.90 | 147.25 | 140.68 | 145.03 | 29.006 | 21,733,340 |
| 2024-07-15 | 137.22 | 144.29 | 136.75 | 142.09 | 28.418 | 22,403,435 |
| 2024-07-12 | 131.23 | 140.91 | 130.32 | 136.24 | 27.248 | 34,434,439 |
| 2024-07-11 | 133.21 | 136.07 | 127.70 | 129.93 | 25.986 | 17,220,200 |
| 2024-07-10 | 131.50 | 136.55 | 126.61 | 130.97 | 26.194 | 37,360,579 |
| 2024-07-09 | 122.30 | 125.87 | 120.76 | 125.70 | 25.140 | 14,042,690 |
| 2024-07-08 | 129.06 | 129.99 | 120.05 | 122.32 | 24.464 | 18,628,840 |
| 2024-07-05 | 126.95 | 128.47 | 124.02 | 128.05 | 25.610 | 12,471,400 |
| 2024-07-03 | 127.10 | 129.08 | 125.60 | 127.84 | 25.568 | 7,837,335 |
| 2024-07-02 | 125.00 | 128.36 | 121.47 | 127.53 | 25.506 | 15,977,890 |
| 2024-07-01 | 128.99 | 129.49 | 121.01 | 124.35 | 24.870 | 21,588,355 |
| 2024-06-28 | 133.43 | 136.92 | 124.11 | 128.72 | 25.744 | 97,697,194 |
| 2024-06-27 | 126.98 | 134.68 | 124.18 | 132.88 | 26.576 | 28,452,305 |
| 2024-06-26 | 126.55 | 131.41 | 124.12 | 126.60 | 25.320 | 25,605,575 |
| 2024-06-25 | 118.45 | 129.41 | 116.85 | 128.58 | 25.716 | 32,071,830 |
| 2024-06-24 | 113.09 | 120.84 | 111.55 | 119.50 | 23.900 | 22,262,695 |
| 2024-06-21 | 109.85 | 112.99 | 107.75 | 112.99 | 22.598 | 22,040,840 |
| 2024-06-20 | 109.99 | 113.43 | 106.32 | 109.85 | 21.970 | 15,437,090 |
| 2024-06-18 | 107.80 | 111.75 | 107.55 | 110.78 | 22.156 | 13,548,370 |
| 2024-06-17 | 101.91 | 109.75 | 100.05 | 108.94 | 21.788 | 17,119,415 |
| 2024-06-14 | 105.55 | 105.55 | 101.28 | 103.06 | 20.612 | 13,862,730 |
| 2024-06-13 | 111.01 | 111.01 | 105.27 | 106.74 | 21.348 | 21,854,560 |
| 2024-06-12 | 107.99 | 115.00 | 107.01 | 111.07 | 22.214 | 39,881,749 |
| 2024-06-11 | 105.86 | 106.57 | 101.14 | 104.12 | 20.824 | 17,857,300 |
| 2024-06-10 | 106.55 | 110.66 | 105.56 | 108.05 | 21.610 | 21,788,905 |
| 2024-06-07 | 103.20 | 110.94 | 102.61 | 106.56 | 21.312 | 27,456,660 |
| 2024-06-06 | 107.73 | 109.89 | 103.27 | 104.67 | 20.934 | 24,740,180 |
| 2024-06-05 | 101.50 | 105.19 | 100.60 | 103.04 | 20.608 | 17,413,445 |
| 2024-06-04 | 98.800 | 101.49 | 97.920 | 101.10 | 20.220 | 15,577,255 |
| 2024-06-03 | 103.28 | 104.00 | 97.551 | 98.960 | 19.792 | 11,990,490 |
| 2024-05-31 | 103.04 | 103.30 | 98.075 | 99.980 | 19.996 | 18,668,430 |
| 2024-05-30 | 105.49 | 107.67 | 101.68 | 102.39 | 20.478 | 15,842,070 |
| 2024-05-29 | 103.00 | 107.27 | 101.54 | 105.05 | 21.010 | 13,813,020 |
Stock splits
| Date | Split (new : old) |
|---|---|
| 2026-05-08 | 5:1 |
Dividends
No dividends on record.
Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.