Carvana Co. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-04-22 | 270.19 | 270.35 | 258.44 | 265.01 | 53.002 | 5,175,465 |
| 2021-04-21 | 258.00 | 270.30 | 255.01 | 268.18 | 53.636 | 4,736,260 |
| 2021-04-20 | 276.51 | 276.81 | 258.68 | 262.63 | 52.526 | 9,628,600 |
| 2021-04-19 | 273.86 | 279.14 | 269.25 | 276.50 | 55.300 | 4,754,525 |
| 2021-04-16 | 283.25 | 283.25 | 272.25 | 275.09 | 55.018 | 4,033,225 |
| 2021-04-15 | 272.92 | 285.96 | 269.24 | 281.69 | 56.338 | 7,273,125 |
| 2021-04-14 | 278.00 | 282.18 | 268.30 | 270.09 | 54.018 | 5,164,035 |
| 2021-04-13 | 272.19 | 277.85 | 268.08 | 276.71 | 55.342 | 3,707,165 |
| 2021-04-12 | 266.35 | 270.81 | 259.37 | 269.28 | 53.856 | 4,803,300 |
| 2021-04-09 | 273.41 | 273.41 | 265.18 | 271.30 | 54.260 | 3,697,405 |
| 2021-04-08 | 268.20 | 273.99 | 267.44 | 271.00 | 54.200 | 4,477,740 |
| 2021-04-07 | 273.11 | 276.20 | 266.88 | 267.30 | 53.460 | 3,856,620 |
| 2021-04-06 | 267.54 | 281.86 | 264.28 | 277.60 | 55.520 | 6,470,770 |
| 2021-04-05 | 270.72 | 271.00 | 259.57 | 267.33 | 53.466 | 3,554,395 |
| 2021-04-01 | 266.19 | 275.95 | 264.00 | 265.32 | 53.064 | 4,373,560 |
| 2021-03-31 | 261.88 | 267.05 | 258.18 | 262.40 | 52.480 | 5,359,500 |
| 2021-03-30 | 246.00 | 257.08 | 243.19 | 254.50 | 50.900 | 5,298,340 |
| 2021-03-29 | 258.87 | 260.88 | 244.45 | 248.71 | 49.742 | 6,636,570 |
| 2021-03-26 | 256.70 | 262.36 | 249.68 | 259.00 | 51.800 | 5,619,240 |
| 2021-03-25 | 245.85 | 257.99 | 240.58 | 256.36 | 51.272 | 10,604,135 |
| 2021-03-24 | 277.09 | 277.18 | 252.07 | 252.85 | 50.570 | 7,223,210 |
| 2021-03-23 | 272.24 | 283.99 | 272.05 | 274.17 | 54.834 | 7,577,215 |
| 2021-03-22 | 269.89 | 277.87 | 266.00 | 273.92 | 54.784 | 5,894,425 |
| 2021-03-19 | 262.21 | 273.68 | 260.13 | 269.22 | 53.844 | 9,535,090 |
| 2021-03-18 | 282.00 | 282.00 | 261.05 | 262.81 | 52.562 | 8,034,965 |
| 2021-03-17 | 278.77 | 290.25 | 272.01 | 286.28 | 57.256 | 5,710,275 |
| 2021-03-16 | 289.30 | 291.78 | 278.21 | 283.65 | 56.730 | 5,454,270 |
| 2021-03-15 | 287.97 | 288.65 | 275.11 | 284.46 | 56.892 | 4,071,555 |
| 2021-03-12 | 271.75 | 288.56 | 263.51 | 286.69 | 57.338 | 6,675,580 |
| 2021-03-11 | 271.54 | 279.55 | 264.96 | 277.04 | 55.408 | 6,243,670 |
| 2021-03-10 | 264.48 | 274.08 | 257.00 | 260.45 | 52.090 | 5,881,440 |
| 2021-03-09 | 260.82 | 261.99 | 252.26 | 260.42 | 52.084 | 7,619,570 |
| 2021-03-08 | 262.01 | 263.77 | 240.52 | 241.19 | 48.238 | 10,025,370 |
| 2021-03-05 | 273.19 | 273.93 | 242.50 | 261.54 | 52.308 | 13,646,890 |
| 2021-03-04 | 282.01 | 291.87 | 263.91 | 269.99 | 53.998 | 12,226,735 |
| 2021-03-03 | 313.50 | 314.33 | 284.77 | 288.13 | 57.626 | 10,006,570 |
| 2021-03-02 | 311.92 | 323.39 | 310.99 | 314.84 | 62.968 | 8,349,665 |
| 2021-03-01 | 289.12 | 312.19 | 289.09 | 311.92 | 62.384 | 12,613,945 |
| 2021-02-26 | 278.00 | 295.77 | 265.00 | 283.50 | 56.700 | 16,561,250 |
| 2021-02-25 | 281.89 | 290.17 | 259.32 | 263.66 | 52.732 | 8,103,975 |
| 2021-02-24 | 283.10 | 286.42 | 268.47 | 284.94 | 56.988 | 5,542,150 |
| 2021-02-23 | 272.79 | 283.49 | 253.00 | 280.27 | 56.054 | 8,473,340 |
| 2021-02-22 | 304.37 | 306.38 | 280.00 | 281.94 | 56.388 | 7,007,840 |
| 2021-02-19 | 295.73 | 314.56 | 295.73 | 308.74 | 61.748 | 7,147,500 |
| 2021-02-18 | 292.50 | 300.84 | 288.00 | 295.40 | 59.080 | 4,145,860 |
| 2021-02-17 | 291.98 | 298.32 | 286.15 | 295.61 | 59.122 | 4,904,000 |
| 2021-02-16 | 300.79 | 310.80 | 293.05 | 296.25 | 59.250 | 5,053,645 |
| 2021-02-12 | 294.28 | 304.48 | 289.94 | 296.05 | 59.210 | 4,508,560 |
| 2021-02-11 | 300.00 | 300.79 | 291.40 | 294.34 | 58.868 | 4,006,590 |
| 2021-02-10 | 295.70 | 300.59 | 286.33 | 297.93 | 59.586 | 4,726,975 |
| 2021-02-09 | 291.33 | 299.87 | 282.52 | 292.91 | 58.582 | 5,233,875 |
| 2021-02-08 | 288.90 | 294.53 | 283.12 | 288.16 | 57.632 | 4,848,375 |
| 2021-02-05 | 288.00 | 292.40 | 279.75 | 288.15 | 57.630 | 4,684,190 |
| 2021-02-04 | 287.03 | 291.06 | 278.51 | 284.53 | 56.906 | 5,566,680 |
| 2021-02-03 | 281.57 | 289.17 | 273.00 | 283.81 | 56.762 | 5,318,740 |
| 2021-02-02 | 270.00 | 287.66 | 266.48 | 280.65 | 56.130 | 8,280,050 |
| 2021-02-01 | 265.33 | 270.00 | 255.16 | 264.24 | 52.848 | 7,203,260 |
| 2021-01-29 | 254.00 | 265.46 | 246.55 | 261.19 | 52.238 | 8,974,950 |
| 2021-01-28 | 246.61 | 267.80 | 246.00 | 256.01 | 51.202 | 12,832,805 |
| 2021-01-27 | 257.31 | 258.50 | 235.13 | 239.31 | 47.862 | 17,400,950 |
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.