Carvana Co. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-20	7.430	7.820	6.870	7.070	1.414	46,262,104
2023-03-17	7.210	7.900	7.020	7.650	1.530	65,455,499
2023-03-16	6.920	7.585	6.630	7.410	1.482	58,609,999
2023-03-15	6.700	7.177	6.450	7.050	1.410	48,188,369
2023-03-14	7.730	8.000	6.610	6.830	1.366	60,291,449
2023-03-13	7.020	7.610	6.860	7.480	1.496	55,319,749
2023-03-10	8.350	8.400	7.170	7.310	1.462	76,532,954
2023-03-09	8.700	9.310	8.320	8.440	1.688	48,896,554
2023-03-08	8.900	9.220	8.620	8.850	1.770	37,019,939
2023-03-07	9.180	9.559	8.780	8.880	1.776	54,006,499
2023-03-06	10.130	10.380	9.090	9.110	1.822	53,865,049
2023-03-03	9.410	10.250	9.320	10.090	2.018	70,834,199
2023-03-02	8.580	9.730	8.420	9.470	1.894	76,670,399
2023-03-01	9.500	9.570	8.690	8.910	1.782	57,177,149
2023-02-28	8.680	9.910	8.650	9.420	1.884	101,125,143
2023-02-27	8.130	8.980	7.850	8.930	1.786	122,518,298
2023-02-24	8.890	9.050	7.550	8.010	1.602	176,912,752
2023-02-23	10.400	10.420	9.340	10.080	2.016	109,208,298
2023-02-22	10.310	10.815	9.560	10.070	2.014	68,920,049
2023-02-21	11.120	11.760	9.900	10.060	2.012	99,596,504
2023-02-17	11.280	11.900	10.880	11.370	2.274	103,994,098
2023-02-16	11.730	12.389	10.910	10.920	2.184	106,891,053
2023-02-15	10.545	12.805	10.520	12.690	2.538	156,159,443
2023-02-14	10.680	11.750	10.060	10.720	2.144	128,724,693
2023-02-13	10.660	11.360	10.170	11.020	2.204	86,355,654
2023-02-10	11.665	12.240	10.610	10.840	2.168	95,724,949
2023-02-09	15.000	15.400	11.800	11.950	2.390	180,945,602
2023-02-08	13.000	16.770	12.770	14.010	2.802	274,869,021
2023-02-07	13.360	13.790	12.100	13.190	2.638	127,387,398
2023-02-06	13.960	14.590	13.020	13.430	2.686	161,926,903
2023-02-03	12.950	16.210	12.950	14.450	2.890	305,168,160
2023-02-02	17.430	19.874	13.410	14.250	2.850	741,463,504
2023-02-01	10.100	14.350	9.850	13.560	2.712	432,127,144
2023-01-31	11.080	11.180	9.135	10.170	2.034	332,860,190
2023-01-30	8.350	10.866	8.112	10.000	2.000	541,955,967
2023-01-27	6.400	8.090	6.330	7.770	1.554	180,160,037
2023-01-26	6.810	7.150	6.150	6.500	1.300	94,876,844
2023-01-25	6.410	6.695	6.080	6.430	1.286	56,612,349
2023-01-24	6.985	7.560	6.620	6.640	1.328	67,947,799
2023-01-23	6.630	7.390	6.490	7.180	1.436	125,089,343
2023-01-20	6.495	6.550	6.060	6.490	1.298	67,769,799
2023-01-19	6.750	6.799	6.042	6.380	1.276	85,840,449
2023-01-18	7.680	8.300	6.892	6.980	1.396	176,957,362
2023-01-17	7.210	8.210	6.830	7.310	1.462	169,008,807
2023-01-13	7.420	8.440	6.490	7.020	1.404	338,340,895
2023-01-12	5.630	8.100	5.160	8.030	1.606	437,042,648
2023-01-11	4.480	5.830	4.470	5.500	1.100	193,428,592
2023-01-10	4.380	4.655	4.350	4.420	0.884	31,502,705
2023-01-09	4.470	4.790	4.390	4.440	0.888	48,196,219
2023-01-06	4.590	4.590	4.230	4.410	0.882	42,008,544
2023-01-05	4.870	4.920	4.510	4.550	0.910	49,691,964
2023-01-04	4.660	5.098	4.555	5.040	1.008	59,850,699
2023-01-03	4.810	4.880	4.420	4.630	0.926	63,536,349
2022-12-30	4.330	4.750	4.315	4.740	0.948	59,001,799
2022-12-29	3.840	4.520	3.820	4.450	0.890	86,307,694
2022-12-28	3.690	3.950	3.620	3.830	0.766	60,089,649
2022-12-27	3.940	4.020	3.695	3.720	0.744	52,554,099
2022-12-23	4.080	4.205	3.940	4.050	0.810	39,647,499
2022-12-22	4.220	4.260	3.762	4.130	0.826	85,637,804
2022-12-21	4.070	4.535	4.020	4.320	0.864	68,534,954

← NewerPage 16 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.