Carvana Co. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-08	47.480	48.140	46.020	46.960	9.392	29,734,630
2023-09-07	49.280	49.280	47.020	47.630	9.526	30,803,645
2023-09-06	49.480	51.680	48.880	50.510	10.102	36,407,044
2023-09-05	49.840	51.065	48.470	49.840	9.968	44,097,489
2023-09-01	50.560	52.620	49.681	50.850	10.170	53,073,449
2023-08-31	49.880	51.440	48.080	50.350	10.070	53,985,299
2023-08-30	47.570	51.070	46.250	49.710	9.942	64,412,499
2023-08-29	44.470	47.870	43.580	47.400	9.480	51,998,699
2023-08-28	41.790	45.730	41.300	45.370	9.074	65,602,099
2023-08-25	37.850	41.600	37.850	41.200	8.240	52,867,299
2023-08-24	40.470	40.835	36.800	37.760	7.552	37,132,879
2023-08-23	37.760	41.000	37.530	40.280	8.056	35,238,084
2023-08-22	41.000	41.400	37.000	38.370	7.674	41,942,104
2023-08-21	39.420	40.980	38.240	40.340	8.068	38,967,954
2023-08-18	36.790	39.850	36.600	39.210	7.842	44,313,244
2023-08-17	37.900	38.399	36.420	37.240	7.448	34,790,289
2023-08-16	38.920	39.780	37.800	38.060	7.612	34,048,439
2023-08-15	40.785	41.700	38.705	39.320	7.864	35,427,539
2023-08-14	39.950	41.680	38.550	41.090	8.218	42,421,459
2023-08-11	38.530	42.200	38.200	41.100	8.220	61,686,249
2023-08-10	41.860	43.740	38.390	39.460	7.892	70,714,649
2023-08-09	47.510	47.970	41.410	41.440	8.288	84,413,399
2023-08-08	44.060	44.470	42.590	44.010	8.802	36,137,934
2023-08-07	46.280	46.430	42.600	44.810	8.962	53,038,849
2023-08-04	52.250	53.110	45.150	45.440	9.088	76,940,799
2023-08-03	51.090	53.310	49.400	51.790	10.358	101,004,453
2023-08-02	48.150	51.880	46.650	51.850	10.370	133,458,398
2023-08-01	44.660	49.800	44.000	49.110	9.822	97,077,399
2023-07-31	42.990	46.300	42.530	45.950	9.190	74,625,554
2023-07-28	42.540	45.600	40.874	44.020	8.804	118,792,643
2023-07-27	43.650	44.340	39.700	40.460	8.092	84,222,049
2023-07-26	44.500	45.580	42.600	43.750	8.750	86,466,999
2023-07-25	46.350	48.400	43.910	44.110	8.822	103,406,953
2023-07-24	45.800	47.730	43.010	46.240	9.248	110,367,948
2023-07-21	47.140	49.250	43.640	45.620	9.124	148,812,988
2023-07-20	53.370	57.190	45.100	46.730	9.346	230,627,497
2023-07-19	53.990	56.920	47.100	55.800	11.160	599,744,951
2023-07-18	36.600	42.270	36.320	39.800	7.960	194,002,167
2023-07-17	37.770	39.900	36.190	36.530	7.306	105,368,603
2023-07-14	36.890	41.280	35.571	37.700	7.540	146,190,713
2023-07-13	35.670	39.430	34.600	37.680	7.536	226,676,362
2023-07-12	37.390	44.640	35.593	38.890	7.778	364,124,255
2023-07-11	34.410	37.580	32.820	35.570	7.114	211,456,032
2023-07-10	29.360	34.590	28.120	34.270	6.854	243,890,291
2023-07-07	24.850	29.810	24.680	29.450	5.890	146,765,348
2023-07-06	25.300	25.680	23.430	24.320	4.864	66,046,149
2023-07-05	26.490	26.820	24.450	25.850	5.170	65,402,449
2023-07-03	25.900	26.350	25.200	25.800	5.160	37,740,889
2023-06-30	26.780	27.450	25.150	25.920	5.184	96,965,349
2023-06-29	29.010	29.130	24.660	25.740	5.148	140,714,948
2023-06-28	23.720	28.395	23.660	28.030	5.606	174,888,767
2023-06-27	21.850	24.510	21.150	24.300	4.860	96,034,199
2023-06-26	21.640	22.330	20.600	20.910	4.182	61,263,399
2023-06-23	24.990	25.870	21.400	21.410	4.282	148,076,503
2023-06-22	23.790	25.970	23.070	25.540	5.108	102,165,848
2023-06-21	23.740	25.225	22.610	24.170	4.834	96,635,899
2023-06-20	24.935	26.857	23.113	23.520	4.704	117,119,648
2023-06-16	27.250	28.520	24.430	25.320	5.064	174,146,637
2023-06-15	22.730	27.540	22.220	26.380	5.276	223,991,307
2023-06-14	23.080	24.600	22.520	23.400	4.680	138,241,698

← NewerPage 14 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.