Carvana Co. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-02-13	86.000	88.060	85.580	87.400	17.480	4,009,760
2020-02-12	86.610	87.430	85.075	86.650	17.330	4,808,480
2020-02-11	89.790	90.240	84.240	85.800	17.160	7,622,685
2020-02-10	88.370	90.810	87.720	89.440	17.888	8,427,965
2020-02-07	90.050	90.370	87.910	88.860	17.772	4,754,795
2020-02-06	90.100	93.320	89.390	91.060	18.212	5,715,220
2020-02-05	92.460	92.460	84.840	89.750	17.950	10,155,180
2020-02-04	87.280	91.899	86.620	91.300	18.260	11,703,670
2020-02-03	80.220	86.310	79.870	86.250	17.250	11,688,335
2020-01-31	80.050	80.050	76.800	79.250	15.850	7,856,765
2020-01-30	80.550	80.860	78.590	79.880	15.976	11,569,970
2020-01-29	85.500	86.400	81.620	81.750	16.350	6,359,525
2020-01-28	85.380	85.650	83.430	84.940	16.988	5,870,665
2020-01-27	80.110	85.150	80.110	84.700	16.940	6,899,715
2020-01-24	83.390	84.040	81.780	83.110	16.622	3,206,325
2020-01-23	83.210	83.700	81.800	82.940	16.588	3,064,570
2020-01-22	83.910	85.320	82.630	83.720	16.744	5,812,930
2020-01-21	83.500	84.120	81.880	83.530	16.706	12,020,040
2020-01-17	87.690	87.910	84.000	84.000	16.800	6,709,100
2020-01-16	87.440	88.077	86.235	87.210	17.442	11,204,810
2020-01-15	85.760	86.850	83.410	86.770	17.354	7,602,525
2020-01-14	92.140	92.190	84.060	86.020	17.204	21,192,905
2020-01-13	88.480	93.850	87.610	92.870	18.574	13,077,075
2020-01-10	86.810	88.210	85.760	87.610	17.522	9,352,770
2020-01-09	89.370	89.770	85.490	86.570	17.314	7,471,720
2020-01-08	90.750	91.158	88.440	89.130	17.826	7,357,930
2020-01-07	93.020	93.020	90.770	90.910	18.182	3,680,010
2020-01-06	91.440	93.130	90.880	92.340	18.468	4,174,465
2020-01-03	95.620	97.130	92.335	92.750	18.550	4,922,220
2020-01-02	93.210	96.980	92.510	96.950	19.390	6,106,615
2019-12-31	91.790	92.420	90.710	92.050	18.410	5,277,720
2019-12-30	97.400	97.430	92.100	92.280	18.456	5,609,535
2019-12-27	98.670	98.670	96.574	97.820	19.564	7,523,180
2019-12-26	96.860	98.660	96.120	98.440	19.688	4,479,700
2019-12-24	94.990	96.380	94.400	96.380	19.276	1,285,455
2019-12-23	96.370	97.340	94.350	95.230	19.046	3,898,815
2019-12-20	97.250	97.250	94.150	95.910	19.182	7,392,335
2019-12-19	95.990	99.190	94.110	96.270	19.254	10,393,015
2019-12-18	94.960	95.660	92.920	93.370	18.674	3,390,905
2019-12-17	95.000	95.270	91.090	94.680	18.936	4,323,520
2019-12-16	92.500	95.980	92.000	95.420	19.084	5,087,295
2019-12-13	96.580	96.830	90.320	91.890	18.378	7,714,555
2019-12-12	94.520	97.060	94.070	97.000	19.400	12,027,565
2019-12-11	92.080	94.850	91.560	94.750	18.950	5,168,435
2019-12-10	88.630	92.130	87.200	92.080	18.416	6,236,445
2019-12-09	86.000	89.970	84.890	89.330	17.866	9,037,600
2019-12-06	89.320	90.000	86.290	86.420	17.284	6,253,445
2019-12-05	92.660	93.220	87.715	87.910	17.582	6,401,350
2019-12-04	92.750	93.730	91.640	92.360	18.472	5,610,755
2019-12-03	90.000	92.480	89.400	91.960	18.392	6,483,685
2019-12-02	95.990	96.290	90.890	92.000	18.400	9,989,740
2019-11-29	94.430	96.440	94.290	95.320	19.064	1,906,815
2019-11-27	93.470	95.000	92.750	94.980	18.996	4,177,255
2019-11-26	91.420	94.850	91.373	92.840	18.568	8,938,010
2019-11-25	90.310	91.610	89.840	91.060	18.212	7,507,695
2019-11-22	89.200	91.095	88.910	89.780	17.956	7,445,450
2019-11-21	89.720	90.100	88.660	89.190	17.838	7,083,795
2019-11-20	88.500	90.230	87.050	88.980	17.796	10,858,385
2019-11-19	84.530	88.530	84.400	88.340	17.668	8,496,355
2019-11-18	81.310	85.596	80.520	84.830	16.966	9,842,640

← NewerPage 29 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.