Carvana Co. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-05-11	99.000	101.88	97.370	100.67	20.134	16,507,540
2020-05-08	96.610	109.30	95.670	100.09	20.018	21,950,855
2020-05-07	85.960	101.09	81.930	97.670	19.534	25,374,675
2020-05-06	86.500	92.450	85.110	91.150	18.230	21,346,455
2020-05-05	82.000	88.180	80.210	86.000	17.200	15,687,045
2020-05-04	73.260	80.090	71.560	80.010	16.002	12,053,060
2020-05-01	77.970	78.400	71.720	76.000	15.200	13,851,940
2020-04-30	83.370	85.910	79.650	80.110	16.022	12,024,705
2020-04-29	87.660	87.670	83.790	84.890	16.978	11,414,675
2020-04-28	94.260	94.260	82.550	82.960	16.592	20,572,970
2020-04-27	93.780	95.840	89.510	90.310	18.062	11,062,575
2020-04-24	88.520	94.110	86.050	92.240	18.448	11,299,815
2020-04-23	83.360	90.710	83.190	87.810	17.562	15,652,390
2020-04-22	86.120	88.680	81.580	82.670	16.534	9,933,315
2020-04-21	80.000	87.970	78.560	85.580	17.116	20,485,025
2020-04-20	73.940	82.250	73.800	80.300	16.060	14,847,965
2020-04-17	74.950	78.990	73.321	78.060	15.612	19,774,715
2020-04-16	72.340	74.490	68.970	71.220	14.244	13,155,280
2020-04-15	77.490	79.000	70.775	71.340	14.268	28,240,760
2020-04-14	78.000	86.460	76.550	84.080	16.816	31,119,615
2020-04-13	62.060	75.960	58.040	75.280	15.056	27,211,905
2020-04-09	62.360	70.830	60.010	61.350	12.270	32,844,195
2020-04-08	57.030	60.250	53.420	58.480	11.696	15,479,320
2020-04-07	57.600	61.510	53.210	55.530	11.106	24,208,080
2020-04-06	50.990	54.690	47.590	52.830	10.566	21,717,560
2020-04-03	45.330	50.409	44.001	45.910	9.182	15,171,105
2020-04-02	49.020	49.990	45.010	46.610	9.322	15,570,490
2020-04-01	50.470	52.680	48.320	50.560	10.112	12,502,060
2020-03-31	51.470	57.500	51.470	55.090	11.018	23,101,235
2020-03-30	58.000	59.990	49.630	52.380	10.476	31,241,520
2020-03-27	52.060	52.920	47.520	49.040	9.808	15,881,340
2020-03-26	62.380	64.000	53.850	56.550	11.310	27,258,805
2020-03-25	53.170	66.360	52.230	62.510	12.502	42,338,114
2020-03-24	39.930	56.670	39.895	51.210	10.242	35,348,084
2020-03-23	28.680	36.860	26.350	35.800	7.160	32,671,200
2020-03-20	31.780	38.260	28.540	29.350	5.870	39,496,184
2020-03-19	26.560	31.970	22.160	30.010	6.002	40,028,079
2020-03-18	35.890	36.620	22.911	29.910	5.982	29,644,050
2020-03-17	40.600	43.000	32.870	40.610	8.122	32,176,830
2020-03-16	40.430	43.780	36.710	39.180	7.836	22,541,345
2020-03-13	51.480	51.480	41.120	50.920	10.184	19,741,085
2020-03-12	50.520	53.180	44.550	45.130	9.026	20,870,290
2020-03-11	60.540	62.150	54.710	56.590	11.318	13,486,945
2020-03-10	61.060	63.120	55.450	62.770	12.554	18,272,885
2020-03-09	58.930	59.960	55.840	58.190	11.638	23,278,020
2020-03-06	70.860	71.520	64.310	66.020	13.204	21,916,475
2020-03-05	80.190	81.600	73.490	74.550	14.910	18,056,000
2020-03-04	81.910	82.550	78.440	82.450	16.490	9,334,135
2020-03-03	82.650	83.200	77.390	80.050	16.010	15,695,505
2020-03-02	83.370	86.181	79.000	82.360	16.472	12,709,745
2020-02-28	84.060	85.010	78.660	82.910	16.582	20,708,925
2020-02-27	88.400	92.750	81.100	88.770	17.754	33,589,095
2020-02-26	103.31	105.41	100.28	101.56	20.312	13,010,605
2020-02-25	108.41	109.09	103.09	104.04	20.808	6,598,190
2020-02-24	104.89	108.38	104.62	107.10	21.420	8,049,645
2020-02-21	109.11	111.25	106.10	110.09	22.018	5,929,995
2020-02-20	106.45	115.23	104.50	108.81	21.762	16,074,260
2020-02-19	95.100	109.49	93.946	106.78	21.356	19,422,130
2020-02-18	88.000	94.590	88.000	94.310	18.862	10,702,470
2020-02-14	87.540	89.110	87.090	88.620	17.724	3,372,895

← NewerPage 28 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.