Carvana Co. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-06	196.63	202.69	184.38	191.38	38.276	22,445,780
2022-01-05	217.69	218.19	197.49	198.00	39.600	14,813,210
2022-01-04	238.30	240.58	209.16	220.94	44.188	13,136,185
2022-01-03	234.38	239.64	228.99	239.63	47.926	5,227,700
2021-12-31	232.49	234.31	225.71	231.79	46.358	8,366,245
2021-12-30	225.29	237.73	224.86	233.08	46.616	6,232,930
2021-12-29	234.29	234.29	224.78	225.29	45.058	4,890,170
2021-12-28	233.00	237.22	229.97	233.76	46.752	5,929,180
2021-12-27	239.85	241.99	231.09	232.18	46.436	7,480,205
2021-12-23	238.00	245.83	236.38	240.78	48.156	10,527,270
2021-12-22	226.09	238.09	225.49	237.84	47.568	11,741,590
2021-12-21	209.00	227.17	207.01	227.00	45.400	13,689,570
2021-12-20	219.59	221.97	204.99	205.61	41.122	15,020,900
2021-12-17	200.53	224.99	194.70	223.59	44.718	33,885,979
2021-12-16	227.52	230.05	197.43	204.12	40.824	31,549,415
2021-12-15	237.14	239.41	215.66	226.50	45.300	23,226,115
2021-12-14	259.99	259.99	240.30	241.00	48.200	22,131,705
2021-12-13	270.18	274.35	261.55	264.02	52.804	9,375,640
2021-12-10	269.54	272.65	263.50	270.82	54.164	7,992,205
2021-12-09	266.76	270.54	265.09	268.04	53.608	14,144,620
2021-12-08	265.00	269.53	260.88	267.87	53.574	5,779,415
2021-12-07	267.50	269.45	261.62	263.99	52.798	6,892,760
2021-12-06	261.94	268.82	255.17	263.12	52.624	8,198,710
2021-12-03	266.00	268.33	245.39	261.35	52.270	17,548,485
2021-12-02	264.23	270.37	257.98	265.65	53.130	11,751,345
2021-12-01	282.01	286.25	265.49	266.54	53.308	12,181,955
2021-11-30	293.01	293.52	277.54	280.42	56.084	11,481,955
2021-11-29	293.15	296.70	290.15	291.97	58.394	5,421,285
2021-11-26	290.60	295.97	287.87	291.11	58.222	4,084,110
2021-11-24	279.18	291.00	276.09	290.20	58.040	7,023,410
2021-11-23	281.64	285.50	276.08	282.01	56.402	7,148,655
2021-11-22	294.11	294.11	280.06	284.69	56.938	7,477,190
2021-11-19	289.35	293.21	285.43	291.72	58.344	3,275,030
2021-11-18	292.60	292.75	282.30	288.62	57.724	3,627,825
2021-11-17	301.42	304.33	291.83	292.24	58.448	3,664,020
2021-11-16	298.51	301.23	295.92	300.79	60.158	3,956,565
2021-11-15	296.22	302.46	295.84	298.18	59.636	3,860,725
2021-11-12	290.00	294.87	285.51	294.43	58.886	5,074,880
2021-11-11	286.34	287.81	279.29	286.28	57.256	6,713,255
2021-11-10	293.06	295.10	284.66	287.26	57.452	7,021,155
2021-11-09	295.54	300.63	293.33	295.85	59.170	4,680,165
2021-11-08	294.11	298.78	290.91	292.73	58.546	5,818,315
2021-11-05	289.83	307.11	275.33	297.89	59.578	12,391,860
2021-11-04	301.22	302.14	295.06	300.59	60.118	6,592,005
2021-11-03	300.31	305.94	298.84	301.41	60.282	3,311,410
2021-11-02	301.00	304.24	298.12	300.30	60.060	4,571,425
2021-11-01	302.82	309.50	299.67	301.92	60.384	4,398,960
2021-10-29	295.91	308.01	295.91	303.18	60.636	4,166,230
2021-10-28	291.58	299.74	290.92	297.96	59.592	5,266,170
2021-10-27	303.95	305.99	289.33	291.53	58.306	6,460,630
2021-10-26	295.09	295.88	288.33	291.56	58.312	2,834,880
2021-10-25	298.07	299.75	289.08	292.23	58.446	3,216,940
2021-10-22	297.71	299.04	292.46	297.59	59.518	3,765,160
2021-10-21	290.96	305.80	290.06	301.76	60.352	4,842,530
2021-10-20	291.30	294.39	287.75	289.03	57.806	2,686,815
2021-10-19	291.66	295.71	288.68	290.85	58.170	3,331,770
2021-10-18	286.00	291.62	286.00	288.94	57.788	3,292,945
2021-10-15	286.92	291.62	285.00	287.06	57.412	3,079,835
2021-10-14	285.80	289.41	282.85	284.08	56.816	2,418,725
2021-10-13	284.42	284.92	280.25	282.54	56.508	3,542,560

← NewerPage 21 of 40 · 2,383 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.