Carvana Co. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-01-26	273.50	278.80	260.80	261.33	52.266	5,766,990
2021-01-25	278.23	284.92	262.69	272.81	54.562	6,831,455
2021-01-22	272.72	276.87	268.21	273.47	54.694	4,907,990
2021-01-21	271.00	276.81	267.02	272.55	54.510	5,003,595
2021-01-20	276.75	278.40	267.54	269.88	53.976	5,726,810
2021-01-19	290.00	290.13	273.66	275.00	55.000	7,841,025
2021-01-15	293.50	295.50	282.01	287.57	57.514	10,843,065
2021-01-14	291.53	302.46	289.15	296.83	59.366	9,562,120
2021-01-13	288.40	295.13	286.64	289.43	57.886	6,693,160
2021-01-12	277.05	292.44	276.39	288.44	57.688	9,948,865
2021-01-11	274.49	279.50	265.71	274.13	54.826	4,663,070
2021-01-08	273.00	279.60	266.02	278.44	55.688	7,717,070
2021-01-07	256.32	276.45	256.21	270.16	54.032	10,258,905
2021-01-06	250.51	257.00	243.04	250.83	50.166	6,988,625
2021-01-05	240.00	255.94	237.25	255.58	51.116	8,055,665
2021-01-04	243.62	243.62	229.26	236.27	47.254	11,251,145
2020-12-31	251.00	251.00	239.19	239.54	47.908	6,035,130
2020-12-30	250.25	256.01	248.59	250.34	50.068	4,482,715
2020-12-29	253.00	253.05	241.55	250.51	50.102	7,126,935
2020-12-28	273.42	274.55	245.33	251.49	50.298	11,666,155
2020-12-24	272.44	279.00	270.26	274.71	54.942	2,820,640
2020-12-23	292.76	292.76	265.80	270.00	54.000	9,308,485
2020-12-22	280.00	292.08	278.90	291.52	58.304	7,973,265
2020-12-21	262.33	278.83	261.25	278.60	55.720	6,584,790
2020-12-18	272.50	273.00	262.32	266.24	53.248	7,858,245
2020-12-17	264.09	277.01	260.69	271.99	54.398	10,553,385
2020-12-16	259.78	261.78	249.00	260.96	52.192	6,981,965
2020-12-15	260.10	268.97	254.33	256.04	51.208	8,873,280
2020-12-14	258.26	262.37	247.60	250.97	50.194	5,748,320
2020-12-11	260.00	264.79	256.00	258.26	51.652	4,886,450
2020-12-10	252.76	262.08	251.75	260.47	52.094	4,197,140
2020-12-09	262.80	267.47	249.60	255.50	51.100	5,914,905
2020-12-08	259.38	263.12	254.62	261.34	52.268	6,357,940
2020-12-07	241.34	259.81	241.34	258.88	51.776	11,651,420
2020-12-04	232.06	243.17	228.94	243.09	48.618	11,000,945
2020-12-03	227.51	232.50	224.02	227.92	45.584	6,305,645
2020-12-02	229.23	238.78	223.48	225.45	45.090	15,923,370
2020-12-01	251.50	252.36	242.26	251.13	50.226	6,692,355
2020-11-30	251.08	251.67	235.82	250.21	50.042	19,318,850
2020-11-27	242.41	250.66	240.60	249.14	49.828	6,065,140
2020-11-25	235.81	243.26	232.54	238.16	47.632	5,279,510
2020-11-24	239.90	246.10	231.75	236.72	47.344	9,010,895
2020-11-23	237.67	244.53	236.10	240.08	48.016	13,543,430
2020-11-20	228.00	236.43	226.89	234.30	46.860	7,063,430
2020-11-19	225.07	230.64	222.00	227.00	45.400	7,990,665
2020-11-18	221.00	231.19	220.27	224.18	44.836	8,072,735
2020-11-17	210.16	223.71	208.51	221.59	44.318	7,583,225
2020-11-16	206.00	214.49	205.65	210.01	42.002	4,934,865
2020-11-13	216.54	220.43	207.96	211.08	42.216	6,171,195
2020-11-12	205.30	217.15	204.29	214.74	42.948	10,514,045
2020-11-11	194.25	207.45	193.37	207.25	41.450	8,218,255
2020-11-10	191.38	194.93	182.06	192.49	38.498	9,726,115
2020-11-09	201.25	207.47	194.01	194.15	38.830	10,028,015
2020-11-06	205.14	211.69	196.27	210.00	42.000	7,138,875
2020-11-05	205.82	210.00	202.44	204.51	40.902	5,554,705
2020-11-04	196.01	201.70	193.46	201.20	40.240	9,089,425
2020-11-03	186.97	194.79	185.64	191.00	38.200	5,915,880
2020-11-02	187.20	189.90	180.13	185.01	37.002	9,812,065
2020-10-30	199.32	213.99	179.24	185.35	37.070	23,518,210
2020-10-29	205.00	205.70	190.21	191.19	38.238	10,363,920

← NewerPage 25 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.