Carvana Co. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-20 | 4.300 | 4.440 | 4.060 | 4.160 | 0.832 | 52,882,249 |
| 2022-12-19 | 5.000 | 5.000 | 4.200 | 4.420 | 0.884 | 84,466,104 |
| 2022-12-16 | 5.300 | 5.510 | 4.890 | 5.030 | 1.006 | 93,774,344 |
| 2022-12-15 | 5.100 | 5.880 | 5.060 | 5.470 | 1.094 | 136,167,108 |
| 2022-12-14 | 4.740 | 5.590 | 4.740 | 5.260 | 1.052 | 112,144,948 |
| 2022-12-13 | 5.590 | 5.650 | 4.610 | 4.830 | 0.966 | 134,385,303 |
| 2022-12-12 | 5.120 | 5.190 | 4.670 | 4.950 | 0.990 | 91,853,249 |
| 2022-12-09 | 4.550 | 5.940 | 4.420 | 5.050 | 1.010 | 265,312,026 |
| 2022-12-08 | 4.020 | 5.240 | 3.870 | 4.960 | 0.992 | 352,185,345 |
| 2022-12-07 | 4.440 | 4.880 | 3.550 | 3.830 | 0.766 | 592,416,946 |
| 2022-12-06 | 7.170 | 7.190 | 6.500 | 6.710 | 1.342 | 81,484,554 |
| 2022-12-05 | 7.970 | 8.150 | 7.090 | 7.100 | 1.420 | 61,498,949 |
| 2022-12-02 | 7.800 | 8.180 | 7.470 | 8.070 | 1.614 | 64,906,599 |
| 2022-12-01 | 7.740 | 8.620 | 7.590 | 8.130 | 1.626 | 114,264,948 |
| 2022-11-30 | 7.010 | 7.740 | 6.790 | 7.710 | 1.542 | 85,638,649 |
| 2022-11-29 | 7.600 | 7.820 | 7.320 | 7.340 | 1.468 | 46,112,514 |
| 2022-11-28 | 7.800 | 8.130 | 7.410 | 7.470 | 1.494 | 52,226,849 |
| 2022-11-25 | 7.930 | 8.280 | 7.710 | 7.970 | 1.594 | 46,015,624 |
| 2022-11-23 | 7.320 | 8.230 | 7.030 | 8.120 | 1.624 | 123,341,053 |
| 2022-11-22 | 7.030 | 7.280 | 6.700 | 6.800 | 1.360 | 64,917,799 |
| 2022-11-21 | 7.670 | 7.770 | 6.860 | 7.050 | 1.410 | 82,231,699 |
| 2022-11-18 | 8.590 | 8.640 | 7.610 | 8.060 | 1.612 | 111,676,843 |
| 2022-11-17 | 8.100 | 8.480 | 7.900 | 8.320 | 1.664 | 79,617,094 |
| 2022-11-16 | 9.470 | 9.485 | 8.540 | 8.550 | 1.710 | 82,566,699 |
| 2022-11-15 | 10.560 | 10.910 | 9.770 | 9.930 | 1.986 | 114,433,848 |
| 2022-11-14 | 11.560 | 11.680 | 9.710 | 9.740 | 1.948 | 111,051,953 |
| 2022-11-11 | 9.110 | 11.900 | 8.920 | 11.880 | 2.376 | 171,316,697 |
| 2022-11-10 | 8.410 | 10.420 | 8.410 | 9.990 | 1.998 | 201,064,432 |
| 2022-11-09 | 7.730 | 8.380 | 7.260 | 7.590 | 1.518 | 134,041,903 |
| 2022-11-08 | 7.430 | 7.610 | 6.500 | 7.360 | 1.472 | 201,771,987 |
| 2022-11-07 | 8.770 | 8.880 | 6.680 | 7.390 | 1.478 | 262,771,636 |
| 2022-11-04 | 13.040 | 13.500 | 8.370 | 8.760 | 1.752 | 355,513,825 |
| 2022-11-03 | 13.310 | 14.630 | 12.740 | 14.350 | 2.870 | 80,845,599 |
| 2022-11-02 | 15.220 | 15.240 | 13.460 | 13.470 | 2.694 | 69,923,649 |
| 2022-11-01 | 15.260 | 16.070 | 14.941 | 15.280 | 3.056 | 95,074,294 |
| 2022-10-31 | 14.560 | 15.090 | 13.510 | 13.530 | 2.706 | 62,788,049 |
| 2022-10-28 | 14.220 | 14.700 | 13.610 | 14.490 | 2.898 | 42,847,909 |
| 2022-10-27 | 15.050 | 15.840 | 14.520 | 14.520 | 2.904 | 44,455,704 |
| 2022-10-26 | 14.770 | 16.420 | 14.710 | 15.100 | 3.020 | 70,717,849 |
| 2022-10-25 | 13.590 | 15.500 | 13.535 | 15.280 | 3.056 | 85,679,999 |
| 2022-10-24 | 14.070 | 14.070 | 12.900 | 13.380 | 2.676 | 56,668,049 |
| 2022-10-21 | 14.230 | 15.100 | 13.670 | 14.250 | 2.850 | 64,913,699 |
| 2022-10-20 | 14.900 | 15.740 | 14.250 | 14.480 | 2.896 | 70,211,449 |
| 2022-10-19 | 17.570 | 17.690 | 14.550 | 14.990 | 2.998 | 117,886,248 |
| 2022-10-18 | 18.660 | 19.560 | 18.109 | 18.370 | 3.674 | 66,797,199 |
| 2022-10-17 | 17.930 | 18.930 | 17.510 | 18.220 | 3.644 | 46,361,379 |
| 2022-10-14 | 19.450 | 20.160 | 17.100 | 17.140 | 3.428 | 52,001,199 |
| 2022-10-13 | 17.760 | 19.470 | 17.050 | 18.870 | 3.774 | 59,040,499 |
| 2022-10-12 | 18.140 | 19.260 | 17.420 | 19.070 | 3.814 | 38,948,099 |
| 2022-10-11 | 18.250 | 19.670 | 17.300 | 18.320 | 3.664 | 64,073,149 |
| 2022-10-10 | 19.250 | 19.290 | 17.360 | 18.210 | 3.642 | 47,849,024 |
| 2022-10-07 | 20.440 | 20.450 | 18.810 | 19.270 | 3.854 | 55,979,449 |
| 2022-10-06 | 21.540 | 22.660 | 20.585 | 21.130 | 4.226 | 45,254,974 |
| 2022-10-05 | 22.010 | 22.300 | 20.860 | 21.550 | 4.310 | 49,442,034 |
| 2022-10-04 | 22.890 | 23.970 | 22.390 | 23.260 | 4.652 | 57,639,249 |
| 2022-10-03 | 20.410 | 21.840 | 19.300 | 21.460 | 4.292 | 46,738,414 |
| 2022-09-30 | 20.910 | 22.170 | 20.000 | 20.300 | 4.060 | 54,615,699 |
| 2022-09-29 | 24.020 | 24.200 | 20.530 | 21.570 | 4.314 | 109,948,553 |
| 2022-09-28 | 25.170 | 27.280 | 24.840 | 26.870 | 5.374 | 36,265,414 |
| 2022-09-27 | 26.110 | 26.830 | 24.410 | 24.830 | 4.966 | 41,688,904 |
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.