Carvana Co. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	61.770	61.890	59.540	60.190	60.190	10,721,060
2026-07-22	64.270	64.290	62.690	62.750	62.750	8,231,427
2026-07-21	63.770	65.785	63.030	65.580	65.580	8,706,740
2026-07-20	67.650	67.960	63.805	64.140	64.140	10,488,090
2026-07-17	68.810	70.460	67.100	67.340	67.340	8,032,668
2026-07-16	69.890	72.770	68.915	70.660	70.660	5,799,768
2026-07-15	71.200	71.930	69.060	70.590	70.590	5,954,160
2026-07-14	66.160	71.190	66.060	70.380	70.380	9,811,605
2026-07-13	65.555	67.650	64.304	64.990	64.990	6,705,433
2026-07-10	67.890	69.370	65.725	65.830	65.830	4,766,037
2026-07-09	66.005	68.380	65.000	67.120	67.120	5,411,504
2026-07-08	66.150	66.981	63.750	66.360	66.360	11,680,510
2026-07-07	70.325	71.290	65.980	67.490	67.490	20,217,801
2026-07-06	68.830	70.735	68.230	70.380	70.380	6,016,914
2026-07-02	68.450	69.960	66.513	68.600	68.600	8,385,267
2026-07-01	65.540	70.750	64.510	67.870	67.870	11,595,090
2026-06-30	62.900	65.950	62.370	65.820	65.820	8,658,984
2026-06-29	64.110	66.010	63.220	63.720	63.720	13,109,500
2026-06-26	65.500	65.890	61.850	62.350	62.350	36,196,527
2026-06-25	67.920	69.330	65.315	66.200	66.200	9,987,904
2026-06-24	65.190	68.070	64.915	67.910	67.910	10,733,970
2026-06-23	66.000	67.205	64.710	64.830	64.830	9,475,140
2026-06-22	66.900	69.160	66.130	66.670	66.670	9,028,585
2026-06-18	64.400	68.020	64.100	66.560	66.560	14,501,790
2026-06-17	68.830	69.162	62.410	62.860	62.860	17,207,570
2026-06-16	70.000	71.500	68.680	70.040	70.040	7,199,034
2026-06-15	66.960	70.520	66.925	68.900	68.900	15,290,670
2026-06-12	67.410	68.100	63.745	64.100	64.100	10,036,840
2026-06-11	67.010	68.690	65.325	67.820	67.820	12,392,920
2026-06-10	69.250	70.140	66.700	67.250	67.250	7,093,746
2026-06-09	71.200	73.550	67.200	69.610	69.610	8,186,473
2026-06-08	67.025	70.040	66.520	69.450	69.450	8,291,752
2026-06-05	65.990	68.470	65.050	66.510	66.510	6,721,091
2026-06-04	64.090	66.585	63.880	66.190	66.190	6,720,296
2026-06-03	64.440	64.905	61.030	63.650	63.650	12,199,270
2026-06-02	67.810	68.320	64.155	65.600	65.600	13,402,690
2026-06-01	72.300	72.810	69.110	71.000	71.000	9,450,120
2026-05-29	73.590	74.000	71.630	73.000	73.000	16,463,080
2026-05-28	72.550	75.110	71.100	73.490	73.490	10,291,820
2026-05-27	70.250	73.955	70.085	73.000	73.000	11,968,670
2026-05-26	69.790	73.500	69.740	70.150	70.150	10,367,360
2026-05-22	64.780	68.373	64.660	68.280	68.280	9,368,567
2026-05-21	64.210	65.400	62.930	64.390	64.390	9,346,664
2026-05-20	63.700	66.530	61.090	64.910	64.910	10,802,780
2026-05-19	65.340	65.930	61.730	63.350	63.350	11,785,970
2026-05-18	67.300	68.653	65.731	66.020	66.020	9,426,847
2026-05-15	67.470	69.600	65.840	67.170	67.170	11,376,310
2026-05-14	69.700	70.400	68.500	69.530	69.530	7,146,338
2026-05-13	73.300	73.455	69.000	69.900	69.900	12,117,140
2026-05-12	75.060	76.880	73.270	73.720	73.720	7,886,743
2026-05-11	77.790	78.380	74.520	76.230	76.230	7,093,590
2026-05-08	81.030	81.950	76.430	77.940	77.940	6,955,043
2026-05-07	391.80	403.04	387.90	400.02	80.004	9,935,230
2026-05-06	391.39	404.94	381.47	389.38	77.876	12,939,800
2026-05-05	379.92	395.23	377.69	379.09	75.818	10,731,665
2026-05-04	385.29	388.00	367.53	376.55	75.310	12,208,415
2026-05-01	395.32	400.04	377.46	382.60	76.520	21,807,400
2026-04-30	419.57	419.57	371.59	395.80	79.160	28,942,930
2026-04-29	401.70	410.18	393.06	396.59	79.318	16,417,280
2026-04-28	398.63	407.25	394.38	406.42	81.284	7,961,030

← NewerPage 2 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.