Carvana Co. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-04	38.360	42.120	37.520	40.070	8.014	111,687,243
2023-12-01	31.020	35.980	29.840	35.200	7.040	60,356,049
2023-11-30	32.520	32.550	30.920	31.320	6.264	28,749,015
2023-11-29	32.670	35.720	31.960	32.010	6.402	49,569,214
2023-11-28	30.740	31.780	29.910	31.620	6.324	26,919,760
2023-11-27	31.190	31.918	30.310	30.930	6.186	24,456,580
2023-11-24	31.220	31.740	30.430	31.410	6.282	10,164,570
2023-11-22	31.640	32.000	30.940	31.350	6.270	21,340,510
2023-11-21	32.110	32.989	30.600	31.180	6.236	32,052,550
2023-11-20	32.300	33.700	31.950	33.120	6.624	31,485,950
2023-11-17	31.980	32.790	31.060	32.030	6.406	30,406,660
2023-11-16	33.320	33.690	31.020	32.360	6.472	58,084,799
2023-11-15	33.600	36.470	33.020	34.160	6.832	64,137,199
2023-11-14	31.380	34.040	30.820	33.210	6.642	68,814,694
2023-11-13	28.890	29.649	27.750	28.640	5.728	25,769,640
2023-11-10	30.700	30.720	28.062	29.190	5.838	33,466,770
2023-11-09	34.400	34.540	29.890	30.440	6.088	42,488,984
2023-11-08	34.000	34.870	33.011	33.990	6.798	40,469,379
2023-11-07	33.030	34.480	31.450	34.170	6.834	43,932,474
2023-11-06	32.990	33.650	31.040	33.230	6.646	47,506,659
2023-11-03	28.700	35.000	28.290	32.280	6.456	100,518,603
2023-11-02	28.330	30.580	28.110	29.920	5.984	69,465,799
2023-11-01	26.510	26.540	25.090	25.990	5.198	46,563,419
2023-10-31	27.800	27.830	26.910	27.000	5.400	23,786,490
2023-10-30	28.970	29.010	27.420	27.520	5.504	25,422,315
2023-10-27	29.630	29.825	27.870	28.580	5.716	31,505,150
2023-10-26	29.400	30.400	28.610	29.100	5.820	29,521,980
2023-10-25	31.270	31.320	29.020	29.470	5.894	28,240,900
2023-10-24	31.990	33.380	31.350	31.680	6.336	27,491,280
2023-10-23	30.500	32.647	29.900	31.750	6.350	25,587,075
2023-10-20	31.450	32.090	30.780	31.070	6.214	25,987,375
2023-10-19	32.490	33.185	31.320	31.590	6.318	26,056,370
2023-10-18	33.770	34.210	31.680	32.460	6.492	26,593,610
2023-10-17	33.990	35.550	33.750	34.490	6.898	24,610,655
2023-10-16	34.120	35.165	32.690	34.610	6.922	24,426,330
2023-10-13	34.010	35.070	33.220	33.870	6.774	30,011,455
2023-10-12	36.230	36.542	32.920	33.870	6.774	57,969,949
2023-10-11	39.460	39.982	36.920	37.870	7.574	30,486,105
2023-10-10	39.210	41.010	38.250	39.040	7.808	40,196,174
2023-10-09	36.760	39.220	36.270	38.870	7.774	29,000,565
2023-10-06	34.870	38.278	34.541	37.650	7.530	35,061,254
2023-10-05	37.660	37.840	34.710	35.740	7.148	41,446,594
2023-10-04	38.480	38.940	37.070	37.630	7.526	27,399,195
2023-10-03	38.700	39.420	36.670	38.210	7.642	36,552,499
2023-10-02	41.500	42.410	38.320	39.250	7.850	36,607,304
2023-09-29	42.490	42.840	40.940	41.980	8.396	39,495,279
2023-09-28	38.315	41.721	38.260	41.240	8.248	36,932,714
2023-09-27	40.325	41.780	39.890	40.830	8.166	36,088,499
2023-09-26	39.300	40.800	38.730	39.530	7.906	34,402,079
2023-09-25	41.280	42.650	39.780	40.250	8.050	35,669,924
2023-09-22	43.885	45.370	41.970	41.990	8.398	39,409,349
2023-09-21	43.875	44.500	41.900	42.900	8.580	36,500,774
2023-09-20	47.880	49.140	43.620	43.710	8.742	46,992,414
2023-09-19	52.280	53.070	46.010	47.500	9.500	66,928,899
2023-09-18	52.660	55.140	50.700	51.950	10.390	60,647,249
2023-09-15	55.560	56.400	51.120	52.200	10.440	90,432,354
2023-09-14	49.470	56.800	49.440	55.860	11.172	121,794,743
2023-09-13	50.090	51.129	48.330	49.230	9.846	37,255,904
2023-09-12	49.950	53.770	49.405	50.800	10.160	61,213,999
2023-09-11	47.330	51.690	46.890	50.810	10.162	48,943,139

← NewerPage 13 of 40 · 2,382 trading daysOlder →

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.