Carvana Co. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-10-12	286.05	287.57	281.04	281.48	56.296	3,884,500
2021-10-11	289.82	290.18	282.07	282.74	56.548	3,316,140
2021-10-08	286.13	288.11	282.19	282.43	56.486	3,746,805
2021-10-07	290.99	293.11	284.34	285.31	57.062	4,373,095
2021-10-06	281.08	290.69	280.00	285.76	57.152	3,168,585
2021-10-05	295.02	295.31	282.81	286.78	57.356	5,925,435
2021-10-04	298.26	299.98	286.82	294.07	58.814	5,099,445
2021-10-01	305.14	305.14	292.95	302.83	60.566	4,852,350
2021-09-30	297.86	307.54	294.99	301.54	60.308	5,802,315
2021-09-29	309.00	309.98	304.17	305.81	61.162	2,840,225
2021-09-28	315.76	316.91	301.96	305.78	61.156	13,213,445
2021-09-27	320.39	322.40	316.10	319.12	63.824	6,128,085
2021-09-24	319.09	324.38	315.56	321.99	64.398	2,979,415
2021-09-23	323.38	328.97	316.28	319.25	63.850	4,040,415
2021-09-22	319.80	325.22	318.17	321.06	64.212	4,925,340
2021-09-21	330.48	332.76	318.00	318.22	63.644	4,074,570
2021-09-20	322.21	327.12	314.72	326.50	65.300	5,447,145
2021-09-17	340.21	343.18	329.48	330.10	66.020	10,604,385
2021-09-16	325.33	345.98	323.61	342.24	68.448	5,791,295
2021-09-15	332.57	332.57	325.45	329.86	65.972	2,701,750
2021-09-14	327.58	338.59	326.74	329.07	65.814	3,491,220
2021-09-13	330.26	331.95	316.79	326.06	65.212	3,245,285
2021-09-10	331.86	333.40	324.41	329.72	65.944	2,854,375
2021-09-09	327.46	334.91	327.28	328.81	65.762	2,416,730
2021-09-08	330.48	331.92	325.09	328.90	65.780	1,979,915
2021-09-07	330.02	333.45	326.80	330.18	66.036	2,918,125
2021-09-03	319.00	329.32	316.36	328.66	65.732	3,247,245
2021-09-02	332.76	334.19	319.66	320.02	64.004	4,399,920
2021-09-01	328.84	333.28	325.94	330.48	66.096	4,294,310
2021-08-31	340.00	340.00	323.13	328.06	65.612	5,706,285
2021-08-30	339.09	341.69	332.70	337.76	67.552	4,167,740
2021-08-27	345.86	348.96	336.50	337.52	67.504	8,191,390
2021-08-26	352.25	357.10	349.28	351.74	70.348	2,036,535
2021-08-25	355.05	358.20	352.50	354.39	70.878	2,308,825
2021-08-24	361.12	363.09	352.49	353.39	70.678	2,291,695
2021-08-23	349.76	360.28	349.76	357.58	71.516	3,373,785
2021-08-20	350.08	353.01	345.36	349.76	69.952	2,947,705
2021-08-19	349.99	354.52	347.50	349.95	69.990	2,940,740
2021-08-18	354.20	355.03	341.45	350.66	70.132	5,047,830
2021-08-17	354.88	356.93	348.20	352.29	70.458	6,378,030
2021-08-16	359.11	364.13	354.13	361.50	72.300	4,612,220
2021-08-13	358.35	361.95	357.89	360.98	72.196	2,999,755
2021-08-12	360.54	365.04	356.81	358.15	71.630	3,367,010
2021-08-11	367.38	375.30	356.60	360.70	72.140	7,094,485
2021-08-10	359.54	376.83	358.96	370.10	74.020	9,514,310
2021-08-09	343.75	357.86	339.11	356.34	71.268	8,410,390
2021-08-06	365.45	372.01	338.50	345.65	69.130	16,992,200
2021-08-05	328.45	337.91	328.26	337.00	67.400	5,610,905
2021-08-04	331.40	334.99	326.47	330.91	66.182	3,333,365
2021-08-03	333.95	335.02	328.00	332.37	66.474	3,747,945
2021-08-02	338.00	338.05	333.36	333.95	66.790	3,707,215
2021-07-30	336.40	341.85	334.30	337.56	67.512	4,259,320
2021-07-29	337.74	340.73	335.40	339.19	67.838	5,236,260
2021-07-28	339.08	344.32	333.42	339.32	67.864	4,817,320
2021-07-27	337.02	338.92	327.25	336.99	67.398	6,889,060
2021-07-26	338.80	339.10	334.46	336.64	67.328	3,624,020
2021-07-23	334.77	341.40	327.96	338.92	67.784	5,464,385
2021-07-22	330.44	338.88	330.44	335.23	67.046	5,322,615
2021-07-21	323.67	332.50	321.00	331.70	66.340	5,679,265
2021-07-20	314.67	328.26	312.50	325.34	65.068	8,804,240

← NewerPage 22 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.