Carvana Co. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-13	22.120	24.180	21.070	23.510	4.702	204,860,037
2023-06-12	18.500	21.970	18.460	21.260	4.252	264,864,431
2023-06-09	25.490	27.330	18.700	19.070	3.814	500,953,507
2023-06-08	18.820	26.090	17.630	24.230	4.846	878,904,907
2023-06-07	15.310	16.480	15.050	15.530	3.106	110,954,948
2023-06-06	14.750	15.250	14.320	14.780	2.956	82,469,854
2023-06-05	15.800	16.450	14.890	15.000	3.000	85,609,479
2023-06-02	14.980	16.230	14.530	15.680	3.136	155,832,753
2023-06-01	13.800	16.930	13.160	15.800	3.160	249,991,361
2023-05-31	13.210	13.250	12.062	12.920	2.584	88,617,354
2023-05-30	12.410	14.070	12.230	13.720	2.744	154,172,713
2023-05-26	10.890	11.970	10.700	11.740	2.348	66,904,349
2023-05-25	12.100	12.100	10.675	10.940	2.188	65,178,349
2023-05-24	11.760	12.030	10.880	11.530	2.306	70,669,694
2023-05-23	11.580	13.130	11.420	11.910	2.382	130,429,803
2023-05-22	10.765	11.740	10.335	11.470	2.294	66,134,349
2023-05-19	11.895	12.410	10.270	10.740	2.148	79,124,354
2023-05-18	11.660	12.650	11.550	11.960	2.392	79,006,154
2023-05-17	10.800	11.860	10.200	11.800	2.360	72,945,954
2023-05-16	11.410	11.490	10.600	10.600	2.120	48,653,254
2023-05-15	10.425	11.595	10.160	11.580	2.316	68,305,449
2023-05-12	11.870	11.870	10.230	10.500	2.100	83,290,499
2023-05-11	12.990	13.250	11.640	11.960	2.392	119,561,393
2023-05-10	12.150	13.700	11.830	13.150	2.630	208,711,032
2023-05-09	10.840	13.280	10.650	11.850	2.370	283,150,936
2023-05-08	9.110	11.700	8.860	11.300	2.260	256,238,396
2023-05-05	10.030	11.190	8.760	8.960	1.792	396,868,859
2023-05-04	7.100	7.430	6.920	7.200	1.440	86,431,054
2023-05-03	7.120	7.510	7.010	7.070	1.414	36,569,699
2023-05-02	6.790	7.340	6.700	7.220	1.444	54,088,899
2023-05-01	7.290	7.500	6.700	6.930	1.386	52,075,149
2023-04-28	7.220	7.460	6.855	6.940	1.388	41,150,279
2023-04-27	7.560	7.630	7.230	7.340	1.468	36,545,504
2023-04-26	7.740	7.850	7.430	7.520	1.504	25,043,570
2023-04-25	8.330	8.470	7.450	7.550	1.510	43,084,879
2023-04-24	8.100	8.695	8.000	8.370	1.674	42,281,379
2023-04-21	7.970	8.290	7.730	8.140	1.628	29,294,100
2023-04-20	8.300	8.510	7.910	8.000	1.600	42,480,754
2023-04-19	8.600	8.843	8.295	8.630	1.726	35,633,464
2023-04-18	9.220	9.285	8.760	8.800	1.760	33,285,735
2023-04-17	8.910	9.219	8.680	9.060	1.812	34,490,974
2023-04-14	9.470	9.800	8.680	8.970	1.794	42,344,754
2023-04-13	9.270	9.770	9.201	9.370	1.874	41,404,839
2023-04-12	10.130	10.320	8.790	9.240	1.848	78,659,894
2023-04-11	9.790	10.850	9.600	9.760	1.952	110,358,603
2023-04-10	9.000	9.350	8.620	9.310	1.862	44,198,874
2023-04-06	8.370	9.030	8.160	9.010	1.802	35,359,429
2023-04-05	9.380	9.380	8.390	8.500	1.700	43,600,769
2023-04-04	9.440	9.720	8.930	9.500	1.900	47,140,939
2023-04-03	9.640	10.160	9.085	9.290	1.858	67,387,894
2023-03-31	8.900	9.790	8.770	9.790	1.958	67,487,249
2023-03-30	8.080	9.000	8.075	8.830	1.766	79,610,294
2023-03-29	7.470	7.900	7.362	7.870	1.574	32,210,130
2023-03-28	7.570	7.730	7.210	7.360	1.472	33,639,430
2023-03-27	8.350	8.445	7.570	7.620	1.524	37,033,784
2023-03-24	8.180	8.470	7.950	8.190	1.638	40,759,359
2023-03-23	8.630	9.470	7.870	8.350	1.670	93,460,349
2023-03-22	10.150	10.250	8.400	8.430	1.686	243,182,966
2023-03-21	7.190	8.090	7.180	7.930	1.586	49,466,629
2023-03-20	7.430	7.820	6.870	7.070	1.414	46,262,104

← NewerPage 15 of 21 · 1,255 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.