Carvana Co. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-27 | 409.00 | 412.05 | 399.73 | 406.73 | 81.346 | 8,944,980 |
| 2026-04-24 | 405.57 | 410.18 | 393.57 | 409.08 | 81.816 | 7,973,790 |
| 2026-04-23 | 412.37 | 414.00 | 394.05 | 403.02 | 80.604 | 9,273,680 |
| 2026-04-22 | 406.93 | 416.88 | 405.00 | 416.79 | 83.358 | 10,465,945 |
| 2026-04-21 | 403.44 | 412.38 | 396.51 | 400.92 | 80.184 | 12,200,140 |
| 2026-04-20 | 385.00 | 402.98 | 383.11 | 401.99 | 80.398 | 10,185,430 |
| 2026-04-17 | 369.22 | 398.12 | 367.57 | 387.53 | 77.506 | 23,687,880 |
| 2026-04-16 | 370.00 | 373.00 | 355.24 | 362.24 | 72.448 | 18,024,830 |
| 2026-04-15 | 374.90 | 386.00 | 368.68 | 371.08 | 74.216 | 14,443,195 |
| 2026-04-14 | 365.00 | 383.92 | 364.63 | 374.21 | 74.842 | 26,495,820 |
| 2026-04-13 | 333.50 | 359.79 | 330.51 | 359.27 | 71.854 | 12,159,420 |
| 2026-04-10 | 328.48 | 340.10 | 324.71 | 336.31 | 67.262 | 9,610,670 |
| 2026-04-09 | 331.08 | 332.06 | 316.32 | 326.93 | 65.386 | 10,217,365 |
| 2026-04-08 | 340.44 | 347.12 | 331.81 | 338.81 | 67.762 | 14,836,390 |
| 2026-04-07 | 311.02 | 320.72 | 304.09 | 320.22 | 64.044 | 9,458,105 |
| 2026-04-06 | 307.00 | 318.61 | 306.95 | 316.85 | 63.370 | 8,934,155 |
| 2026-04-02 | 300.64 | 319.87 | 296.92 | 313.91 | 62.782 | 9,974,575 |
| 2026-04-01 | 316.68 | 322.25 | 294.71 | 312.09 | 62.418 | 15,703,125 |
| 2026-03-31 | 297.94 | 316.71 | 287.11 | 314.38 | 62.876 | 22,819,700 |
| 2026-03-30 | 302.48 | 305.00 | 272.32 | 290.80 | 58.160 | 19,722,160 |
| 2026-03-27 | 298.73 | 305.53 | 295.61 | 302.04 | 60.408 | 16,822,505 |
| 2026-03-26 | 300.92 | 303.01 | 293.17 | 301.37 | 60.274 | 13,314,155 |
| 2026-03-25 | 304.61 | 310.70 | 300.35 | 308.56 | 61.712 | 12,038,200 |
| 2026-03-24 | 294.57 | 304.22 | 291.73 | 300.97 | 60.194 | 12,496,090 |
| 2026-03-23 | 291.15 | 306.50 | 290.28 | 299.60 | 59.920 | 16,187,350 |
| 2026-03-20 | 291.11 | 291.36 | 276.74 | 281.28 | 56.256 | 16,559,890 |
| 2026-03-19 | 284.91 | 297.00 | 275.39 | 294.18 | 58.836 | 24,409,455 |
| 2026-03-18 | 311.10 | 314.62 | 290.01 | 291.17 | 58.234 | 11,953,400 |
| 2026-03-17 | 310.00 | 319.70 | 308.45 | 314.74 | 62.948 | 9,046,805 |
| 2026-03-16 | 306.70 | 315.98 | 303.45 | 305.97 | 61.194 | 14,271,285 |
| 2026-03-13 | 299.26 | 303.26 | 288.50 | 300.15 | 60.030 | 15,971,385 |
| 2026-03-12 | 305.11 | 306.51 | 291.85 | 292.64 | 58.528 | 10,694,200 |
| 2026-03-11 | 320.00 | 329.47 | 305.40 | 309.48 | 61.896 | 12,711,295 |
| 2026-03-10 | 327.15 | 332.05 | 312.42 | 318.77 | 63.754 | 11,995,705 |
| 2026-03-09 | 312.89 | 329.10 | 302.85 | 328.26 | 65.652 | 15,472,650 |
| 2026-03-06 | 321.00 | 323.69 | 312.77 | 317.70 | 63.540 | 10,496,090 |
| 2026-03-05 | 313.55 | 331.96 | 313.55 | 331.16 | 66.232 | 13,276,355 |
| 2026-03-04 | 322.12 | 331.01 | 315.47 | 316.26 | 63.252 | 14,654,405 |
| 2026-03-03 | 315.71 | 323.29 | 299.30 | 318.99 | 63.798 | 15,784,205 |
| 2026-03-02 | 322.48 | 327.90 | 317.12 | 323.11 | 64.622 | 13,027,520 |
| 2026-02-27 | 343.83 | 348.59 | 320.64 | 334.16 | 66.832 | 23,598,405 |
| 2026-02-26 | 335.00 | 355.42 | 334.00 | 353.90 | 70.780 | 16,023,600 |
| 2026-02-25 | 327.00 | 335.82 | 319.91 | 334.89 | 66.978 | 13,970,105 |
| 2026-02-24 | 325.82 | 337.77 | 323.50 | 325.16 | 65.032 | 15,733,350 |
| 2026-02-23 | 333.84 | 338.40 | 313.41 | 325.10 | 65.020 | 22,795,095 |
| 2026-02-20 | 330.00 | 344.95 | 318.00 | 336.62 | 67.324 | 36,763,504 |
| 2026-02-19 | 341.90 | 353.71 | 315.00 | 332.79 | 66.558 | 88,705,194 |
| 2026-02-18 | 339.15 | 366.26 | 339.15 | 361.53 | 72.306 | 47,977,009 |
| 2026-02-17 | 337.46 | 352.18 | 334.00 | 350.94 | 70.188 | 17,425,100 |
| 2026-02-13 | 344.27 | 351.19 | 336.11 | 342.87 | 68.574 | 13,980,950 |
| 2026-02-12 | 365.00 | 370.99 | 328.88 | 344.14 | 68.828 | 31,477,235 |
| 2026-02-11 | 394.00 | 396.24 | 346.22 | 364.07 | 72.814 | 32,933,015 |
| 2026-02-10 | 411.48 | 419.85 | 391.52 | 391.69 | 78.338 | 13,537,210 |
| 2026-02-09 | 400.60 | 413.68 | 393.00 | 411.61 | 82.322 | 8,290,720 |
| 2026-02-06 | 391.36 | 412.86 | 390.29 | 403.67 | 80.734 | 18,377,375 |
| 2026-02-05 | 385.26 | 391.99 | 360.50 | 383.69 | 76.738 | 23,977,560 |
| 2026-02-04 | 406.34 | 407.57 | 366.53 | 393.04 | 78.608 | 23,225,960 |
| 2026-02-03 | 406.78 | 415.51 | 392.26 | 410.36 | 82.072 | 13,985,415 |
| 2026-02-02 | 391.19 | 419.00 | 391.00 | 407.89 | 81.578 | 11,226,745 |
| 2026-01-30 | 425.21 | 427.50 | 396.61 | 401.11 | 80.222 | 19,188,295 |
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.