Carvana Co. historical data
| 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 |
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.