Carvana Co. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-04 | 119.32 | 134.68 | 119.32 | 132.96 | 26.592 | 21,047,710 |
| 2022-04-01 | 119.87 | 123.35 | 116.72 | 119.46 | 23.892 | 12,942,395 |
| 2022-03-31 | 126.11 | 126.55 | 118.45 | 119.29 | 23.858 | 13,320,220 |
| 2022-03-30 | 134.29 | 138.65 | 125.27 | 125.98 | 25.196 | 16,255,865 |
| 2022-03-29 | 134.75 | 140.12 | 129.66 | 138.69 | 27.738 | 17,604,605 |
| 2022-03-28 | 127.00 | 129.86 | 119.61 | 129.86 | 25.972 | 20,291,355 |
| 2022-03-25 | 149.17 | 149.69 | 125.80 | 128.52 | 25.704 | 26,817,130 |
| 2022-03-24 | 140.77 | 149.07 | 133.53 | 148.65 | 29.730 | 14,228,770 |
| 2022-03-23 | 138.37 | 150.84 | 132.22 | 141.19 | 28.238 | 17,940,480 |
| 2022-03-22 | 134.81 | 143.98 | 128.99 | 141.28 | 28.256 | 20,855,700 |
| 2022-03-21 | 140.03 | 144.00 | 133.50 | 136.31 | 27.262 | 20,185,370 |
| 2022-03-18 | 133.81 | 146.25 | 132.94 | 142.43 | 28.486 | 28,917,565 |
| 2022-03-17 | 126.41 | 135.85 | 124.56 | 134.86 | 26.972 | 24,944,185 |
| 2022-03-16 | 123.52 | 130.78 | 120.91 | 129.45 | 25.890 | 29,615,685 |
| 2022-03-15 | 106.45 | 122.30 | 104.03 | 120.44 | 24.088 | 24,579,965 |
| 2022-03-14 | 111.47 | 121.18 | 104.53 | 105.48 | 21.096 | 25,813,520 |
| 2022-03-11 | 114.99 | 118.24 | 110.15 | 113.79 | 22.758 | 18,105,185 |
| 2022-03-10 | 114.00 | 114.95 | 106.80 | 113.48 | 22.696 | 14,513,560 |
| 2022-03-09 | 115.00 | 122.85 | 113.01 | 116.55 | 23.310 | 20,539,955 |
| 2022-03-08 | 105.87 | 115.32 | 97.697 | 105.20 | 21.040 | 26,586,025 |
| 2022-03-07 | 106.88 | 110.74 | 99.710 | 104.94 | 20.988 | 33,592,540 |
| 2022-03-04 | 123.27 | 123.50 | 102.19 | 103.84 | 20.768 | 49,513,189 |
| 2022-03-03 | 142.93 | 144.13 | 122.29 | 123.33 | 24.666 | 23,834,990 |
| 2022-03-02 | 142.89 | 145.00 | 134.65 | 138.61 | 27.722 | 15,307,335 |
| 2022-03-01 | 148.73 | 149.79 | 135.32 | 145.06 | 29.012 | 19,401,495 |
| 2022-02-28 | 149.20 | 155.92 | 145.50 | 150.47 | 30.094 | 22,947,995 |
| 2022-02-25 | 135.02 | 156.68 | 121.19 | 152.57 | 30.514 | 57,290,499 |
| 2022-02-24 | 107.64 | 127.67 | 107.50 | 126.05 | 25.210 | 32,882,665 |
| 2022-02-23 | 119.26 | 123.47 | 113.29 | 113.65 | 22.730 | 16,741,165 |
| 2022-02-22 | 125.02 | 128.75 | 116.93 | 119.25 | 23.850 | 15,694,850 |
| 2022-02-18 | 135.41 | 137.76 | 125.25 | 126.40 | 25.280 | 14,232,350 |
| 2022-02-17 | 137.35 | 145.77 | 132.56 | 135.23 | 27.046 | 14,062,555 |
| 2022-02-16 | 141.00 | 141.29 | 133.03 | 138.62 | 27.724 | 11,973,045 |
| 2022-02-15 | 143.34 | 147.40 | 137.11 | 142.50 | 28.500 | 11,865,965 |
| 2022-02-14 | 140.02 | 146.73 | 137.30 | 140.63 | 28.126 | 17,215,290 |
| 2022-02-11 | 154.94 | 159.02 | 137.85 | 141.35 | 28.270 | 15,423,550 |
| 2022-02-10 | 156.00 | 163.18 | 152.55 | 154.54 | 30.908 | 15,504,795 |
| 2022-02-09 | 156.66 | 162.89 | 152.19 | 162.69 | 32.538 | 8,804,115 |
| 2022-02-08 | 143.62 | 154.30 | 142.67 | 153.13 | 30.626 | 10,599,555 |
| 2022-02-07 | 148.69 | 158.97 | 143.76 | 146.33 | 29.266 | 10,157,035 |
| 2022-02-04 | 150.04 | 156.89 | 144.49 | 150.31 | 30.062 | 12,135,160 |
| 2022-02-03 | 152.95 | 155.56 | 143.75 | 146.94 | 29.388 | 12,797,590 |
| 2022-02-02 | 164.25 | 167.00 | 153.55 | 158.40 | 31.680 | 11,727,080 |
| 2022-02-01 | 164.02 | 166.51 | 153.64 | 164.78 | 32.956 | 15,754,400 |
| 2022-01-31 | 146.42 | 163.15 | 146.03 | 162.06 | 32.412 | 17,404,480 |
| 2022-01-28 | 144.73 | 151.79 | 134.69 | 145.99 | 29.198 | 14,840,435 |
| 2022-01-27 | 142.61 | 144.83 | 133.42 | 141.68 | 28.336 | 19,061,960 |
| 2022-01-26 | 153.17 | 155.00 | 137.75 | 140.95 | 28.190 | 20,969,310 |
| 2022-01-25 | 153.00 | 159.95 | 139.65 | 146.53 | 29.306 | 27,714,775 |
| 2022-01-24 | 132.00 | 160.73 | 130.25 | 157.90 | 31.580 | 37,769,579 |
| 2022-01-21 | 153.67 | 155.48 | 133.88 | 135.65 | 27.130 | 28,605,505 |
| 2022-01-20 | 158.05 | 175.40 | 157.27 | 157.99 | 31.598 | 24,388,735 |
| 2022-01-19 | 163.23 | 168.54 | 153.02 | 157.13 | 31.426 | 20,050,965 |
| 2022-01-18 | 152.12 | 169.89 | 148.22 | 162.09 | 32.418 | 24,852,965 |
| 2022-01-14 | 160.61 | 165.50 | 147.67 | 156.39 | 31.278 | 35,896,719 |
| 2022-01-13 | 179.99 | 180.58 | 161.25 | 163.00 | 32.600 | 19,629,200 |
| 2022-01-12 | 184.76 | 186.00 | 173.29 | 177.53 | 35.506 | 22,541,655 |
| 2022-01-11 | 179.44 | 193.23 | 178.50 | 186.20 | 37.240 | 11,668,150 |
| 2022-01-10 | 180.00 | 183.76 | 171.81 | 183.44 | 36.688 | 22,963,400 |
| 2022-01-07 | 188.73 | 195.98 | 184.58 | 184.71 | 36.942 | 15,222,785 |
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.