Carvana Co. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-26	26.580	27.680	24.420	24.440	4.888	32,164,035
2022-09-23	26.265	26.996	25.253	26.200	5.240	37,589,839
2022-09-22	30.280	30.820	26.850	26.970	5.394	45,992,239
2022-09-21	31.290	33.570	30.420	30.660	6.132	43,433,829
2022-09-20	32.510	33.330	30.910	30.970	6.194	31,718,520
2022-09-19	32.530	34.150	32.220	33.450	6.690	28,401,110
2022-09-16	35.120	35.460	32.510	32.920	6.584	45,936,289
2022-09-15	35.440	38.480	35.310	37.020	7.404	32,246,140
2022-09-14	36.610	36.800	34.260	36.070	7.214	35,911,499
2022-09-13	37.200	38.980	36.600	36.810	7.362	52,014,899
2022-09-12	40.200	42.490	38.820	42.280	8.456	82,049,354
2022-09-09	34.320	37.480	34.200	36.620	7.324	29,563,320
2022-09-08	32.180	34.020	31.698	33.980	6.796	29,663,285
2022-09-07	31.220	33.990	30.801	33.310	6.662	26,624,260
2022-09-06	31.600	32.300	29.910	31.490	6.298	28,627,975
2022-09-02	33.880	33.880	30.360	31.580	6.316	29,854,070
2022-09-01	32.350	32.940	30.390	32.780	6.556	24,906,645
2022-08-31	33.750	34.788	32.080	32.990	6.598	47,307,304
2022-08-30	34.940	36.410	31.930	33.090	6.618	29,234,820
2022-08-29	34.650	35.430	33.400	34.210	6.842	27,441,340
2022-08-26	38.690	39.500	34.050	35.540	7.108	40,462,059
2022-08-25	37.420	39.280	36.640	38.490	7.698	37,654,524
2022-08-24	35.350	37.816	34.890	36.090	7.218	31,334,570
2022-08-23	36.090	36.430	34.055	34.700	6.940	40,075,309
2022-08-22	40.290	41.250	35.250	35.960	7.192	57,994,199
2022-08-19	45.620	46.300	41.905	42.300	8.460	33,618,425
2022-08-18	49.090	49.120	45.850	47.860	9.572	30,445,645
2022-08-17	52.900	54.420	48.610	49.620	9.924	41,875,724
2022-08-16	50.900	58.050	48.937	54.590	10.918	62,286,549
2022-08-15	51.715	52.200	48.800	51.000	10.200	31,062,935
2022-08-12	50.930	52.500	48.050	52.100	10.420	47,538,024
2022-08-11	50.260	57.320	49.370	50.130	10.026	81,019,599
2022-08-10	45.460	48.095	44.770	47.310	9.462	49,495,194
2022-08-09	44.850	45.900	40.570	41.430	8.286	46,108,064
2022-08-08	46.890	50.770	43.230	46.460	9.292	96,468,299
2022-08-05	34.710	48.490	34.630	46.980	9.396	233,900,036
2022-08-04	34.960	37.970	32.090	33.540	6.708	70,983,754
2022-08-03	34.750	35.590	32.500	34.900	6.980	50,060,099
2022-08-02	28.810	34.830	28.580	34.050	6.810	59,866,349
2022-08-01	28.540	31.270	28.260	30.170	6.034	37,525,259
2022-07-29	27.160	29.600	26.080	29.150	5.830	48,526,544
2022-07-28	26.200	27.750	25.130	27.180	5.436	33,222,720
2022-07-27	25.750	26.540	24.086	26.360	5.272	50,116,999
2022-07-26	23.980	24.440	23.230	24.180	4.836	42,002,074
2022-07-25	25.290	26.170	24.170	25.200	5.040	30,380,105
2022-07-22	27.780	28.900	24.730	25.380	5.076	53,052,249
2022-07-21	26.830	28.930	26.530	28.210	5.642	58,119,749
2022-07-20	23.090	27.550	22.800	27.380	5.476	92,557,354
2022-07-19	22.250	22.870	20.530	22.850	4.570	56,431,999
2022-07-18	21.949	23.590	21.680	22.250	4.450	52,720,349
2022-07-15	20.690	21.760	20.070	21.250	4.250	50,376,599
2022-07-14	20.550	20.810	19.450	20.230	4.046	54,037,599
2022-07-13	21.000	22.470	20.180	20.970	4.194	64,973,149
2022-07-12	22.540	22.900	21.540	22.070	4.414	39,986,479
2022-07-11	24.580	24.580	21.680	22.090	4.418	63,484,699
2022-07-08	25.880	28.490	24.710	25.090	5.018	64,615,999
2022-07-07	26.270	26.940	25.020	26.780	5.356	55,007,299
2022-07-06	27.340	28.390	25.820	26.300	5.260	64,366,749
2022-07-05	21.300	27.850	20.660	27.580	5.516	99,102,644
2022-07-01	22.960	23.670	21.430	21.870	4.374	62,533,649

← NewerPage 18 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.