Carvana Co. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-10-29	205.00	205.70	190.21	191.19	38.238	10,363,920
2020-10-28	203.29	205.50	197.75	203.00	40.600	7,534,340
2020-10-27	202.39	209.95	201.00	208.32	41.664	7,066,325
2020-10-26	199.11	202.92	196.12	201.38	40.276	7,268,590
2020-10-23	201.51	204.50	197.05	202.64	40.528	4,028,825
2020-10-22	193.37	203.07	190.42	202.20	40.440	6,897,020
2020-10-21	202.38	204.50	191.02	192.23	38.446	6,525,290
2020-10-20	209.91	212.48	199.08	199.98	39.996	12,724,960
2020-10-19	222.96	229.00	212.59	213.68	42.736	6,578,980
2020-10-16	223.99	227.10	215.10	221.34	44.268	8,676,985
2020-10-15	210.00	224.83	209.71	224.39	44.878	10,839,440
2020-10-14	219.14	220.53	207.00	213.22	42.644	5,791,060
2020-10-13	210.52	225.25	210.52	216.85	43.370	9,591,175
2020-10-12	216.00	217.00	208.49	209.50	41.900	4,147,040
2020-10-09	214.87	215.51	211.69	213.45	42.690	4,652,395
2020-10-08	217.86	219.56	211.25	214.00	42.800	4,992,510
2020-10-07	221.86	223.84	214.66	216.96	43.392	5,845,345
2020-10-06	229.00	232.43	210.72	214.65	42.930	8,809,615
2020-10-05	226.00	229.77	220.90	225.01	45.002	6,520,185
2020-10-02	235.89	239.98	212.66	222.70	44.540	14,180,465
2020-10-01	227.30	242.15	223.00	238.10	47.620	11,567,835
2020-09-30	223.75	226.68	218.59	223.06	44.612	5,745,155
2020-09-29	220.51	232.90	220.00	226.03	45.206	9,228,840
2020-09-28	206.94	218.38	206.25	218.02	43.604	11,798,250
2020-09-25	208.26	208.81	200.53	203.26	40.652	7,259,845
2020-09-24	216.64	218.41	206.65	208.35	41.670	7,827,540
2020-09-23	226.47	227.97	214.30	218.67	43.734	15,350,465
2020-09-22	210.86	234.74	200.94	226.83	45.366	56,660,899
2020-09-21	161.91	173.92	158.25	173.67	34.734	6,274,740
2020-09-18	171.13	171.72	160.67	164.78	32.956	8,667,865
2020-09-17	171.00	171.59	164.63	166.44	33.288	9,383,675
2020-09-16	172.25	178.00	167.33	175.90	35.180	8,338,330
2020-09-15	174.00	174.81	168.01	171.92	34.384	5,995,370
2020-09-14	178.14	178.36	169.03	171.55	34.310	9,551,485
2020-09-11	179.33	182.64	171.44	174.24	34.848	8,525,795
2020-09-10	180.72	184.93	177.31	178.63	35.726	9,142,180
2020-09-09	188.46	191.94	177.14	179.86	35.972	9,887,410
2020-09-08	178.50	186.12	176.65	181.00	36.200	12,526,380
2020-09-04	196.00	201.76	180.16	187.00	37.400	13,688,920
2020-09-03	218.00	219.33	197.20	198.51	39.702	9,955,960
2020-09-02	230.53	231.42	214.71	222.98	44.596	5,904,220
2020-09-01	215.12	235.00	214.57	227.19	45.438	9,508,130
2020-08-31	218.00	218.92	210.41	215.96	43.192	4,541,610
2020-08-28	208.80	219.10	208.76	218.44	43.688	7,450,465
2020-08-27	206.97	213.14	203.16	208.01	41.602	6,441,785
2020-08-26	204.22	208.56	201.29	207.82	41.564	4,404,860
2020-08-25	199.00	203.72	195.51	202.93	40.586	3,910,925
2020-08-24	205.05	205.24	196.14	200.89	40.178	5,851,740
2020-08-21	201.90	207.28	200.50	202.20	40.440	4,455,670
2020-08-20	197.95	204.82	196.48	202.59	40.518	3,465,425
2020-08-19	203.00	203.00	196.84	199.31	39.862	3,949,145
2020-08-18	196.20	205.48	194.78	202.61	40.522	5,587,200
2020-08-17	198.56	199.99	191.27	195.00	39.000	8,240,525
2020-08-14	194.62	197.90	193.26	196.68	39.336	4,442,070
2020-08-13	192.67	202.63	192.41	193.43	38.686	5,784,725
2020-08-12	190.00	197.25	189.00	193.22	38.644	5,595,235
2020-08-11	190.54	199.32	183.89	187.65	37.530	8,380,080
2020-08-10	196.51	198.22	184.05	190.12	38.024	8,749,490
2020-08-07	215.60	222.98	190.31	192.00	38.400	37,934,564
2020-08-06	173.00	225.45	172.93	222.99	44.598	49,499,809

← NewerPage 26 of 40 · 2,384 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.