Carvana Co. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-08-05	168.94	177.29	167.27	174.12	34.824	19,486,485
2020-08-04	159.77	167.22	159.77	166.69	33.338	11,900,780
2020-08-03	156.76	162.16	156.07	159.49	31.898	7,191,430
2020-07-31	157.23	157.74	151.44	154.95	30.990	4,443,535
2020-07-30	152.95	157.44	148.49	155.87	31.174	5,072,010
2020-07-29	152.52	155.50	152.52	155.46	31.092	3,681,000
2020-07-28	153.08	156.33	151.26	151.38	30.276	6,605,140
2020-07-27	149.99	150.93	147.16	150.83	30.166	4,747,815
2020-07-24	145.81	149.19	142.56	148.36	29.672	6,236,825
2020-07-23	148.58	150.80	144.91	147.95	29.590	8,228,285
2020-07-22	146.15	150.00	145.17	149.19	29.838	4,459,315
2020-07-21	146.61	147.08	144.10	145.03	29.006	4,851,660
2020-07-20	142.35	146.81	142.35	144.84	28.968	6,605,040
2020-07-17	138.45	142.22	137.69	141.10	28.220	6,023,480
2020-07-16	135.16	138.10	133.86	136.95	27.390	3,609,465
2020-07-15	137.50	138.29	131.67	136.49	27.298	6,143,005
2020-07-14	126.56	136.31	124.89	135.95	27.190	12,052,970
2020-07-13	139.31	139.61	126.31	126.55	25.310	8,999,330
2020-07-10	138.00	139.98	136.00	137.46	27.492	4,076,680
2020-07-09	140.49	143.13	134.93	138.64	27.728	7,296,590
2020-07-08	134.03	139.30	132.78	138.92	27.784	5,772,855
2020-07-07	133.85	138.35	129.84	133.11	26.622	7,975,260
2020-07-06	133.35	137.72	133.25	134.44	26.888	6,895,535
2020-07-02	128.89	132.55	127.83	128.53	25.706	8,614,435
2020-07-01	119.59	126.99	119.38	125.38	25.076	7,943,795
2020-06-30	119.36	121.34	118.64	120.20	24.040	5,672,400
2020-06-29	118.33	121.69	115.23	120.37	24.074	6,210,090
2020-06-26	118.26	121.51	116.69	117.41	23.482	10,936,640
2020-06-25	112.10	119.61	110.06	117.16	23.432	13,331,005
2020-06-24	126.00	127.26	111.81	112.25	22.450	16,121,880
2020-06-23	128.77	131.86	126.81	127.61	25.522	7,716,875
2020-06-22	125.74	129.32	125.12	127.39	25.478	8,307,130
2020-06-19	124.94	127.38	123.29	126.12	25.224	12,848,315
2020-06-18	117.82	123.39	117.71	122.98	24.596	7,035,205
2020-06-17	118.00	121.30	117.08	118.96	23.792	5,316,590
2020-06-16	121.65	122.09	114.50	118.03	23.606	6,370,275
2020-06-15	107.56	115.32	106.14	114.32	22.864	5,680,410
2020-06-12	113.00	115.54	107.84	111.21	22.242	8,833,510
2020-06-11	112.35	115.26	106.56	107.26	21.452	10,310,460
2020-06-10	116.39	122.69	113.17	118.80	23.760	13,348,715
2020-06-09	111.01	117.60	110.02	113.55	22.710	7,523,410
2020-06-08	117.94	118.64	108.75	113.64	22.728	12,624,775
2020-06-05	107.00	116.69	106.01	115.87	23.174	19,621,555
2020-06-04	106.11	110.01	99.150	102.00	20.400	12,889,845
2020-06-03	108.38	112.40	106.12	107.39	21.478	13,827,760
2020-06-02	93.380	110.50	92.970	109.12	21.824	35,740,564
2020-06-01	92.530	94.840	91.530	91.850	18.370	7,147,820
2020-05-29	93.520	95.514	90.550	92.980	18.596	10,626,590
2020-05-28	95.800	96.050	91.510	93.290	18.658	8,110,510
2020-05-27	100.18	100.99	92.310	96.140	19.228	11,329,100
2020-05-26	100.75	103.49	98.903	99.190	19.838	8,505,575
2020-05-22	94.400	96.970	92.600	96.450	19.290	6,594,015
2020-05-21	91.540	96.200	90.250	94.740	18.948	8,944,935
2020-05-20	91.000	92.480	86.530	91.110	18.222	10,226,470
2020-05-19	90.720	92.250	88.040	88.910	17.782	35,570,399
2020-05-18	97.850	101.65	97.000	98.590	19.718	10,487,045
2020-05-15	87.940	93.030	87.540	92.660	18.532	7,871,585
2020-05-14	88.010	91.970	83.100	89.550	17.910	13,539,130
2020-05-13	94.740	97.450	88.140	89.900	17.980	11,610,150
2020-05-12	102.65	102.84	93.340	93.720	18.744	9,536,210

← NewerPage 27 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.