Carvana Co. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-28 | 110.75 | 111.01 | 103.31 | 104.59 | 20.918 | 16,999,290 |
| 2024-05-24 | 111.91 | 112.79 | 108.57 | 109.15 | 21.830 | 12,242,265 |
| 2024-05-23 | 116.00 | 116.65 | 108.66 | 109.91 | 21.982 | 16,261,985 |
| 2024-05-22 | 115.98 | 118.43 | 114.42 | 115.72 | 23.144 | 12,206,640 |
| 2024-05-21 | 116.67 | 117.71 | 113.68 | 115.03 | 23.006 | 10,976,375 |
| 2024-05-20 | 116.40 | 120.92 | 114.88 | 117.50 | 23.500 | 12,739,350 |
| 2024-05-17 | 117.83 | 118.93 | 115.48 | 117.50 | 23.500 | 13,686,260 |
| 2024-05-16 | 120.36 | 123.44 | 117.29 | 117.93 | 23.586 | 17,679,405 |
| 2024-05-15 | 123.12 | 123.51 | 117.74 | 121.07 | 24.214 | 18,900,525 |
| 2024-05-14 | 121.54 | 124.62 | 118.37 | 120.95 | 24.190 | 20,658,850 |
| 2024-05-13 | 119.60 | 122.93 | 116.64 | 116.90 | 23.380 | 22,715,340 |
| 2024-05-10 | 119.80 | 120.06 | 115.26 | 117.00 | 23.400 | 15,060,635 |
| 2024-05-09 | 115.25 | 121.22 | 112.70 | 120.41 | 24.082 | 16,588,050 |
| 2024-05-08 | 114.91 | 116.40 | 112.62 | 114.42 | 22.884 | 18,277,465 |
| 2024-05-07 | 122.60 | 124.27 | 116.40 | 116.66 | 23.332 | 25,583,860 |
| 2024-05-06 | 124.30 | 129.00 | 122.64 | 122.97 | 24.594 | 35,310,799 |
| 2024-05-03 | 119.20 | 124.20 | 115.79 | 121.67 | 24.334 | 42,641,814 |
| 2024-05-02 | 119.95 | 122.30 | 111.45 | 116.50 | 23.300 | 121,103,943 |
| 2024-05-01 | 82.580 | 91.120 | 82.000 | 87.090 | 17.418 | 69,532,894 |
| 2024-04-30 | 82.000 | 83.630 | 80.070 | 82.920 | 16.584 | 19,601,915 |
| 2024-04-29 | 85.760 | 88.480 | 83.350 | 83.760 | 16.752 | 24,219,305 |
| 2024-04-26 | 77.950 | 84.510 | 77.000 | 84.310 | 16.862 | 24,523,090 |
| 2024-04-25 | 71.500 | 77.530 | 71.390 | 77.500 | 15.500 | 16,522,855 |
| 2024-04-24 | 76.000 | 77.980 | 74.880 | 75.350 | 15.070 | 14,349,460 |
| 2024-04-23 | 72.790 | 77.530 | 72.060 | 75.620 | 15.124 | 21,635,195 |
| 2024-04-22 | 72.400 | 72.990 | 67.610 | 71.440 | 14.288 | 20,526,555 |
| 2024-04-19 | 69.580 | 72.070 | 69.470 | 71.360 | 14.272 | 16,849,125 |
| 2024-04-18 | 71.750 | 73.250 | 69.250 | 71.150 | 14.230 | 23,661,720 |
| 2024-04-17 | 72.200 | 73.390 | 67.950 | 69.160 | 13.832 | 17,714,300 |
| 2024-04-16 | 68.920 | 71.339 | 68.369 | 70.640 | 14.128 | 23,014,105 |
| 2024-04-15 | 74.720 | 75.200 | 69.120 | 69.830 | 13.966 | 29,465,705 |
| 2024-04-12 | 78.650 | 79.090 | 74.260 | 74.990 | 14.998 | 20,686,370 |
| 2024-04-11 | 79.910 | 81.480 | 76.920 | 80.440 | 16.088 | 24,136,660 |
| 2024-04-10 | 80.050 | 83.280 | 78.650 | 80.520 | 16.104 | 17,941,550 |
| 2024-04-09 | 83.840 | 84.550 | 80.480 | 83.680 | 16.736 | 13,114,525 |
| 2024-04-08 | 85.720 | 86.860 | 82.640 | 82.670 | 16.534 | 10,247,785 |
| 2024-04-05 | 81.320 | 84.600 | 80.910 | 83.840 | 16.768 | 10,878,920 |
| 2024-04-04 | 84.000 | 86.570 | 82.000 | 82.440 | 16.488 | 18,667,195 |
| 2024-04-03 | 81.560 | 84.310 | 80.815 | 82.400 | 16.480 | 10,666,445 |
| 2024-04-02 | 84.320 | 85.160 | 81.430 | 82.870 | 16.574 | 15,443,320 |
| 2024-04-01 | 87.580 | 87.820 | 85.050 | 86.790 | 17.358 | 11,049,780 |
| 2024-03-28 | 90.460 | 92.010 | 85.787 | 87.910 | 17.582 | 20,096,395 |
| 2024-03-27 | 91.650 | 93.100 | 88.550 | 90.310 | 18.062 | 19,244,935 |
| 2024-03-26 | 90.710 | 94.040 | 88.960 | 90.810 | 18.162 | 25,190,950 |
| 2024-03-25 | 86.890 | 91.598 | 86.890 | 88.410 | 17.682 | 19,481,060 |
| 2024-03-22 | 87.020 | 87.710 | 84.400 | 85.940 | 17.188 | 14,849,360 |
| 2024-03-21 | 86.060 | 89.960 | 85.765 | 87.710 | 17.542 | 23,016,060 |
| 2024-03-20 | 80.210 | 86.450 | 79.520 | 86.420 | 17.284 | 33,492,370 |
| 2024-03-19 | 78.585 | 80.600 | 76.120 | 78.880 | 15.776 | 23,075,455 |
| 2024-03-18 | 80.140 | 83.060 | 78.640 | 80.790 | 16.158 | 19,027,295 |
| 2024-03-15 | 75.910 | 82.270 | 74.420 | 79.580 | 15.916 | 39,483,974 |
| 2024-03-14 | 78.550 | 79.710 | 75.560 | 76.680 | 15.336 | 17,789,505 |
| 2024-03-13 | 76.390 | 80.730 | 76.390 | 79.670 | 15.934 | 15,371,445 |
| 2024-03-12 | 80.470 | 80.960 | 75.340 | 76.280 | 15.256 | 24,709,985 |
| 2024-03-11 | 84.285 | 84.640 | 77.970 | 78.100 | 15.620 | 24,885,330 |
| 2024-03-08 | 86.150 | 90.480 | 82.500 | 85.300 | 17.060 | 58,533,499 |
| 2024-03-07 | 78.305 | 81.471 | 76.660 | 79.470 | 15.894 | 27,581,840 |
| 2024-03-06 | 79.150 | 81.070 | 77.500 | 77.810 | 15.562 | 22,032,335 |
| 2024-03-05 | 80.610 | 81.260 | 75.800 | 77.330 | 15.466 | 24,603,925 |
| 2024-03-04 | 80.945 | 84.590 | 80.170 | 81.540 | 16.308 | 27,325,135 |
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.