Carvana Co. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-30 | 23.000 | 24.340 | 21.702 | 22.580 | 4.516 | 61,817,149 |
| 2022-06-29 | 24.170 | 24.560 | 22.200 | 23.110 | 4.622 | 61,013,849 |
| 2022-06-28 | 29.910 | 30.700 | 24.560 | 24.740 | 4.948 | 65,024,299 |
| 2022-06-27 | 31.870 | 32.370 | 28.380 | 30.340 | 6.068 | 44,863,734 |
| 2022-06-24 | 27.720 | 31.560 | 27.280 | 31.520 | 6.304 | 77,172,694 |
| 2022-06-23 | 25.430 | 28.810 | 24.860 | 28.640 | 5.728 | 59,349,449 |
| 2022-06-22 | 24.060 | 26.790 | 24.060 | 25.140 | 5.028 | 37,636,484 |
| 2022-06-21 | 24.960 | 27.420 | 24.800 | 24.910 | 4.982 | 58,996,549 |
| 2022-06-17 | 21.710 | 24.440 | 21.600 | 24.270 | 4.854 | 63,024,799 |
| 2022-06-16 | 22.370 | 23.690 | 20.840 | 21.400 | 4.280 | 53,369,699 |
| 2022-06-15 | 21.960 | 25.420 | 21.620 | 24.430 | 4.886 | 92,397,999 |
| 2022-06-14 | 21.410 | 22.330 | 20.235 | 20.920 | 4.184 | 37,557,324 |
| 2022-06-13 | 20.390 | 21.450 | 19.800 | 21.030 | 4.206 | 60,097,299 |
| 2022-06-10 | 22.870 | 23.740 | 21.610 | 22.010 | 4.402 | 52,290,449 |
| 2022-06-09 | 25.290 | 25.430 | 22.675 | 23.130 | 4.626 | 52,167,499 |
| 2022-06-08 | 25.220 | 27.240 | 24.420 | 25.200 | 5.040 | 41,501,194 |
| 2022-06-07 | 24.160 | 25.450 | 23.600 | 25.410 | 5.082 | 55,834,699 |
| 2022-06-06 | 27.260 | 27.260 | 24.730 | 24.880 | 4.976 | 52,685,049 |
| 2022-06-03 | 29.000 | 29.420 | 26.270 | 26.520 | 5.304 | 47,343,639 |
| 2022-06-02 | 26.150 | 30.640 | 25.260 | 30.080 | 6.016 | 59,504,299 |
| 2022-06-01 | 29.460 | 30.050 | 26.310 | 26.490 | 5.298 | 51,353,449 |
| 2022-05-31 | 33.360 | 34.290 | 28.810 | 29.440 | 5.888 | 49,306,904 |
| 2022-05-27 | 31.990 | 34.400 | 31.700 | 33.850 | 6.770 | 43,519,644 |
| 2022-05-26 | 30.380 | 32.990 | 29.710 | 31.090 | 6.218 | 44,709,884 |
| 2022-05-25 | 26.500 | 31.600 | 26.440 | 30.960 | 6.192 | 94,893,699 |
| 2022-05-24 | 29.630 | 29.760 | 25.690 | 26.650 | 5.330 | 59,370,149 |
| 2022-05-23 | 32.810 | 33.210 | 28.750 | 30.240 | 6.048 | 55,955,499 |
| 2022-05-20 | 33.590 | 33.690 | 30.450 | 33.570 | 6.714 | 51,705,799 |
| 2022-05-19 | 35.060 | 36.380 | 31.800 | 32.880 | 6.576 | 68,332,599 |
| 2022-05-18 | 40.190 | 40.258 | 34.520 | 35.050 | 7.010 | 52,404,299 |
| 2022-05-17 | 39.770 | 41.740 | 37.170 | 41.600 | 8.320 | 65,659,449 |
| 2022-05-16 | 42.480 | 46.350 | 37.900 | 38.400 | 7.680 | 139,601,198 |
| 2022-05-13 | 40.210 | 45.450 | 36.710 | 38.310 | 7.662 | 127,855,143 |
| 2022-05-12 | 29.410 | 45.300 | 28.350 | 37.400 | 7.480 | 208,520,757 |
| 2022-05-11 | 35.730 | 38.640 | 29.130 | 30.000 | 6.000 | 114,709,198 |
| 2022-05-10 | 41.285 | 42.020 | 35.080 | 36.680 | 7.336 | 78,618,849 |
| 2022-05-09 | 46.350 | 46.900 | 38.420 | 38.770 | 7.754 | 74,346,449 |
| 2022-05-06 | 48.020 | 48.150 | 40.760 | 46.480 | 9.296 | 65,924,249 |
| 2022-05-05 | 56.800 | 56.995 | 47.450 | 48.920 | 9.784 | 57,184,299 |
| 2022-05-04 | 54.640 | 59.850 | 52.369 | 59.650 | 11.930 | 52,041,449 |
| 2022-05-03 | 58.010 | 59.680 | 54.900 | 57.330 | 11.466 | 48,504,544 |
| 2022-05-02 | 57.420 | 60.943 | 55.280 | 60.470 | 12.094 | 44,914,724 |
| 2022-04-29 | 65.000 | 68.960 | 57.405 | 57.960 | 11.592 | 54,756,599 |
| 2022-04-28 | 66.530 | 68.360 | 58.230 | 64.370 | 12.874 | 82,057,049 |
| 2022-04-27 | 71.720 | 79.000 | 63.360 | 65.740 | 13.148 | 108,972,598 |
| 2022-04-26 | 81.190 | 81.960 | 70.180 | 70.490 | 14.098 | 57,725,549 |
| 2022-04-25 | 80.990 | 82.570 | 75.340 | 81.210 | 16.242 | 68,174,449 |
| 2022-04-22 | 88.410 | 91.400 | 82.250 | 83.750 | 16.750 | 92,582,599 |
| 2022-04-21 | 86.010 | 95.000 | 79.280 | 83.140 | 16.628 | 86,509,854 |
| 2022-04-20 | 100.84 | 101.79 | 92.150 | 92.500 | 18.500 | 50,516,149 |
| 2022-04-19 | 95.760 | 103.42 | 94.849 | 101.77 | 20.354 | 14,279,650 |
| 2022-04-18 | 99.820 | 100.40 | 93.990 | 96.550 | 19.310 | 16,115,715 |
| 2022-04-14 | 105.64 | 105.86 | 98.120 | 101.53 | 20.306 | 15,640,545 |
| 2022-04-13 | 99.730 | 107.17 | 97.050 | 105.09 | 21.018 | 16,330,915 |
| 2022-04-12 | 106.64 | 111.68 | 98.500 | 100.78 | 20.156 | 23,490,185 |
| 2022-04-11 | 105.00 | 114.24 | 102.56 | 106.01 | 21.202 | 18,334,180 |
| 2022-04-08 | 110.12 | 113.94 | 106.13 | 107.31 | 21.462 | 16,169,015 |
| 2022-04-07 | 111.76 | 116.15 | 106.10 | 111.23 | 22.246 | 20,486,335 |
| 2022-04-06 | 117.01 | 117.11 | 107.03 | 113.73 | 22.746 | 23,955,110 |
| 2022-04-05 | 126.27 | 129.43 | 118.23 | 121.46 | 24.292 | 21,725,415 |
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.