Carvana Co. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-01 | 76.647 | 83.783 | 75.410 | 82.960 | 16.592 | 41,721,219 |
| 2024-02-29 | 78.210 | 79.400 | 74.540 | 75.930 | 15.186 | 29,027,595 |
| 2024-02-28 | 78.700 | 82.201 | 74.830 | 75.470 | 15.094 | 41,148,139 |
| 2024-02-27 | 72.025 | 83.370 | 72.025 | 80.420 | 16.084 | 114,987,193 |
| 2024-02-26 | 66.970 | 75.750 | 66.970 | 69.880 | 13.976 | 73,983,049 |
| 2024-02-23 | 67.835 | 76.330 | 66.450 | 69.230 | 13.846 | 195,305,837 |
| 2024-02-22 | 49.740 | 53.330 | 49.380 | 52.410 | 10.482 | 60,742,149 |
| 2024-02-21 | 50.790 | 52.045 | 48.150 | 49.400 | 9.880 | 30,690,790 |
| 2024-02-20 | 51.000 | 52.270 | 49.100 | 51.810 | 10.362 | 28,707,040 |
| 2024-02-16 | 55.170 | 55.488 | 51.940 | 52.480 | 10.496 | 37,518,279 |
| 2024-02-15 | 54.420 | 57.890 | 53.480 | 57.620 | 11.524 | 40,302,544 |
| 2024-02-14 | 53.190 | 54.780 | 52.710 | 54.160 | 10.832 | 31,607,455 |
| 2024-02-13 | 51.690 | 53.400 | 50.150 | 51.970 | 10.394 | 32,120,895 |
| 2024-02-12 | 53.680 | 57.580 | 53.500 | 55.280 | 11.056 | 30,921,850 |
| 2024-02-09 | 53.100 | 53.840 | 50.530 | 53.130 | 10.626 | 34,236,259 |
| 2024-02-08 | 48.320 | 52.560 | 47.540 | 52.390 | 10.478 | 40,770,689 |
| 2024-02-07 | 48.710 | 48.930 | 46.380 | 48.090 | 9.618 | 31,687,575 |
| 2024-02-06 | 44.460 | 48.260 | 43.870 | 48.190 | 9.638 | 49,915,514 |
| 2024-02-05 | 42.160 | 43.994 | 41.750 | 43.800 | 8.760 | 22,332,750 |
| 2024-02-02 | 40.910 | 44.440 | 40.440 | 43.450 | 8.690 | 23,910,450 |
| 2024-02-01 | 43.480 | 44.160 | 40.209 | 42.530 | 8.506 | 29,851,115 |
| 2024-01-31 | 43.495 | 46.690 | 42.760 | 43.060 | 8.612 | 29,457,350 |
| 2024-01-30 | 44.250 | 45.500 | 43.750 | 44.140 | 8.828 | 17,418,775 |
| 2024-01-29 | 41.900 | 45.057 | 41.302 | 44.920 | 8.984 | 28,095,425 |
| 2024-01-26 | 41.720 | 42.770 | 40.621 | 41.800 | 8.360 | 22,160,415 |
| 2024-01-25 | 42.610 | 43.200 | 40.850 | 41.000 | 8.200 | 25,260,700 |
| 2024-01-24 | 47.060 | 47.160 | 42.020 | 42.030 | 8.406 | 23,578,345 |
| 2024-01-23 | 49.110 | 49.220 | 45.170 | 45.540 | 9.108 | 30,320,265 |
| 2024-01-22 | 46.310 | 50.200 | 46.300 | 48.350 | 9.670 | 45,284,464 |
| 2024-01-19 | 43.100 | 45.430 | 41.910 | 44.920 | 8.984 | 34,975,519 |
| 2024-01-18 | 43.000 | 43.170 | 41.620 | 42.840 | 8.568 | 23,017,425 |
| 2024-01-17 | 40.750 | 42.310 | 40.700 | 42.210 | 8.442 | 19,170,515 |
| 2024-01-16 | 41.650 | 43.200 | 41.210 | 42.290 | 8.458 | 22,057,570 |
| 2024-01-12 | 45.660 | 46.730 | 42.710 | 42.780 | 8.556 | 26,150,125 |
| 2024-01-11 | 45.750 | 46.700 | 43.290 | 46.040 | 9.208 | 30,548,955 |
| 2024-01-10 | 46.730 | 47.280 | 44.640 | 46.740 | 9.348 | 27,219,670 |
| 2024-01-09 | 47.010 | 48.740 | 46.350 | 47.160 | 9.432 | 22,948,420 |
| 2024-01-08 | 46.740 | 49.030 | 46.310 | 48.330 | 9.666 | 23,365,510 |
| 2024-01-05 | 45.170 | 48.370 | 44.500 | 46.870 | 9.374 | 27,246,615 |
| 2024-01-04 | 46.200 | 47.470 | 45.230 | 46.590 | 9.318 | 26,429,655 |
| 2024-01-03 | 46.500 | 47.977 | 45.600 | 46.690 | 9.338 | 33,025,075 |
| 2024-01-02 | 51.610 | 51.619 | 48.110 | 48.870 | 9.774 | 38,126,774 |
| 2023-12-29 | 54.660 | 55.460 | 52.440 | 52.940 | 10.588 | 29,720,470 |
| 2023-12-28 | 53.530 | 56.600 | 53.250 | 54.910 | 10.982 | 36,146,659 |
| 2023-12-27 | 54.200 | 55.740 | 52.150 | 54.390 | 10.878 | 40,266,999 |
| 2023-12-26 | 55.640 | 55.900 | 52.120 | 53.560 | 10.712 | 51,141,399 |
| 2023-12-22 | 59.120 | 60.494 | 54.730 | 54.740 | 10.948 | 63,890,849 |
| 2023-12-21 | 58.650 | 59.630 | 55.760 | 58.210 | 11.642 | 54,174,849 |
| 2023-12-20 | 59.110 | 62.590 | 55.420 | 55.450 | 11.090 | 86,746,299 |
| 2023-12-19 | 58.170 | 61.610 | 57.511 | 59.800 | 11.960 | 94,794,649 |
| 2023-12-18 | 51.000 | 55.870 | 49.900 | 55.680 | 11.136 | 68,399,354 |
| 2023-12-15 | 50.990 | 52.680 | 49.561 | 51.400 | 10.280 | 60,528,499 |
| 2023-12-14 | 45.610 | 54.350 | 45.610 | 50.620 | 10.124 | 118,926,443 |
| 2023-12-13 | 39.600 | 45.450 | 38.410 | 45.070 | 9.014 | 67,049,399 |
| 2023-12-12 | 40.440 | 41.960 | 37.470 | 39.500 | 7.900 | 51,793,799 |
| 2023-12-11 | 39.940 | 40.980 | 38.611 | 39.830 | 7.966 | 36,270,839 |
| 2023-12-08 | 37.880 | 41.340 | 37.670 | 40.260 | 8.052 | 66,419,049 |
| 2023-12-07 | 37.190 | 38.660 | 36.530 | 37.900 | 7.580 | 28,344,800 |
| 2023-12-06 | 39.660 | 40.449 | 36.700 | 37.380 | 7.476 | 40,232,599 |
| 2023-12-05 | 38.760 | 40.390 | 37.340 | 38.760 | 7.752 | 47,726,419 |
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.