Carvana Co. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-07-19	307.97	311.21	302.94	311.04	62.208	7,270,500
2021-07-16	314.38	318.85	312.00	313.27	62.654	6,407,130
2021-07-15	314.43	319.82	306.74	311.20	62.240	7,405,730
2021-07-14	323.49	324.44	312.42	314.43	62.886	9,270,815
2021-07-13	325.13	329.10	320.88	323.07	64.614	6,646,010
2021-07-12	323.33	326.81	321.83	324.12	64.824	3,274,130
2021-07-09	323.31	327.78	319.65	323.42	64.684	6,263,115
2021-07-08	308.94	322.62	308.77	322.51	64.502	8,635,730
2021-07-07	317.00	320.02	312.06	316.88	63.376	4,490,505
2021-07-06	312.39	322.13	310.54	316.24	63.248	5,092,630
2021-07-02	310.00	313.55	307.11	312.08	62.416	4,250,635
2021-07-01	300.00	308.50	297.28	308.01	61.602	3,560,625
2021-06-30	301.67	307.45	299.25	301.82	60.364	4,208,605
2021-06-29	301.63	303.41	296.61	301.72	60.344	9,016,560
2021-06-28	299.94	310.06	299.33	305.47	61.094	9,682,255
2021-06-25	306.33	306.50	298.09	300.16	60.032	11,730,525
2021-06-24	318.81	319.50	303.01	304.51	60.902	8,627,280
2021-06-23	306.50	316.17	305.65	314.73	62.946	6,684,990
2021-06-22	298.16	314.50	296.87	313.10	62.620	13,936,060
2021-06-21	297.39	299.26	286.38	295.73	59.146	8,243,940
2021-06-18	291.71	296.62	288.17	294.32	58.864	10,085,090
2021-06-17	281.74	292.00	280.30	291.16	58.232	11,301,560
2021-06-16	273.06	281.58	272.00	279.46	55.892	7,842,950
2021-06-15	277.00	277.67	269.00	273.20	54.640	4,519,835
2021-06-14	274.75	279.89	274.74	278.69	55.738	4,279,215
2021-06-11	268.65	275.00	267.06	274.66	54.932	4,311,540
2021-06-10	264.81	268.39	263.75	266.67	53.334	6,795,350
2021-06-09	275.65	276.78	264.07	264.51	52.902	5,714,980
2021-06-08	280.00	280.59	272.75	276.33	55.266	5,594,280
2021-06-07	278.44	281.18	273.96	279.85	55.970	5,769,355
2021-06-04	275.00	280.01	272.66	279.87	55.974	3,883,310
2021-06-03	274.54	278.14	268.91	273.90	54.780	4,549,110
2021-06-02	274.50	281.72	271.31	278.65	55.730	6,468,865
2021-06-01	267.26	275.85	259.84	273.14	54.628	6,997,505
2021-05-28	265.32	269.53	264.51	265.09	53.018	4,631,010
2021-05-27	262.50	273.00	256.50	267.07	53.414	10,125,080
2021-05-26	260.38	262.64	253.96	259.13	51.826	5,526,025
2021-05-25	256.81	263.76	256.08	259.80	51.960	8,825,465
2021-05-24	248.86	259.51	247.65	253.80	50.760	7,706,800
2021-05-21	243.82	247.24	240.01	246.42	49.284	7,395,565
2021-05-20	229.72	243.00	228.58	241.71	48.342	10,518,235
2021-05-19	221.07	232.22	219.40	228.15	45.630	10,998,420
2021-05-18	228.28	230.57	223.87	227.35	45.470	11,586,815
2021-05-17	235.03	238.74	222.00	226.56	45.312	27,997,100
2021-05-14	227.30	239.58	227.30	237.53	47.506	5,488,685
2021-05-13	229.67	233.09	223.31	223.87	44.774	9,717,885
2021-05-12	233.43	234.98	222.79	226.54	45.308	15,571,325
2021-05-11	231.73	245.41	229.69	239.19	47.838	11,618,380
2021-05-10	243.11	245.87	236.25	242.18	48.436	13,088,480
2021-05-07	259.00	261.97	246.49	247.81	49.562	17,939,530
2021-05-06	276.84	278.35	258.38	263.45	52.690	17,124,570
2021-05-05	293.27	299.48	279.25	280.62	56.124	8,314,520
2021-05-04	285.75	290.55	276.59	289.23	57.846	8,161,155
2021-05-03	297.43	297.93	289.00	290.00	58.000	6,354,635
2021-04-30	285.26	290.17	282.10	285.26	57.052	3,577,690
2021-04-29	294.76	297.00	284.01	288.74	57.748	3,697,660
2021-04-28	295.00	298.52	289.30	293.49	58.698	3,048,080
2021-04-27	295.94	301.16	291.73	294.76	58.952	3,779,020
2021-04-26	279.31	296.33	278.00	294.39	58.878	10,426,355
2021-04-23	266.98	278.01	260.41	278.01	55.602	6,038,000

← NewerPage 23 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.