Carvana Co. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-11-15	78.890	81.630	77.630	81.570	16.314	6,750,240
2019-11-14	74.960	78.330	74.960	78.000	15.600	5,696,890
2019-11-13	77.610	78.080	74.855	75.190	15.038	6,352,420
2019-11-12	77.830	80.680	77.210	78.200	15.640	8,335,425
2019-11-11	77.020	77.550	74.160	77.490	15.498	7,722,855
2019-11-08	73.010	78.230	72.390	77.960	15.592	8,688,020
2019-11-07	74.130	78.180	70.860	73.120	14.624	25,514,540
2019-11-06	81.320	81.719	78.500	79.080	15.816	10,484,480
2019-11-05	83.700	83.750	79.760	81.520	16.304	7,345,380
2019-11-04	82.870	83.650	81.520	82.980	16.596	7,273,055
2019-11-01	82.330	84.190	81.860	82.730	16.546	5,772,760
2019-10-31	82.360	82.520	80.230	81.080	16.216	3,205,745
2019-10-30	84.620	84.690	81.360	82.480	16.496	5,330,000
2019-10-29	82.760	85.970	82.650	84.690	16.938	10,229,280
2019-10-28	79.850	84.000	79.850	82.770	16.554	8,910,320
2019-10-25	78.060	80.370	78.030	79.230	15.846	3,508,260
2019-10-24	77.520	79.640	77.520	78.520	15.704	5,650,455
2019-10-23	75.500	77.170	74.630	76.960	15.392	3,363,700
2019-10-22	77.570	79.300	75.620	75.800	15.160	8,327,335
2019-10-21	74.720	77.430	74.720	77.260	15.452	5,636,655
2019-10-18	76.800	77.570	73.510	73.850	14.770	12,208,350
2019-10-17	76.820	77.763	75.930	77.110	15.422	6,565,610
2019-10-16	77.290	77.440	75.980	76.550	15.310	5,602,750
2019-10-15	74.880	78.840	74.800	77.830	15.566	10,796,515
2019-10-14	72.260	74.550	71.788	74.350	14.870	5,997,345
2019-10-11	70.650	73.750	70.430	72.260	14.452	8,133,355
2019-10-10	69.270	69.590	68.120	69.260	13.852	5,109,275
2019-10-09	67.500	69.950	66.880	69.140	13.828	3,966,730
2019-10-08	65.010	67.460	64.450	66.390	13.278	5,070,695
2019-10-07	67.280	67.720	65.970	66.130	13.226	7,397,645
2019-10-04	67.750	68.280	65.430	67.810	13.562	5,843,480
2019-10-03	64.210	67.520	63.450	67.280	13.456	7,574,645
2019-10-02	66.080	66.080	63.110	64.220	12.844	11,752,710
2019-10-01	66.100	68.130	65.000	67.040	13.408	12,832,865
2019-09-30	65.780	66.270	63.400	66.000	13.200	10,505,215
2019-09-27	68.210	68.925	64.800	66.080	13.216	9,172,875
2019-09-26	70.080	70.351	67.180	68.310	13.662	9,094,335
2019-09-25	69.970	71.009	68.320	70.520	14.104	8,033,305
2019-09-24	74.720	74.850	69.610	70.460	14.092	12,875,795
2019-09-23	75.020	75.900	73.540	74.640	14.928	5,881,565
2019-09-20	76.810	78.100	74.770	75.510	15.102	15,377,090
2019-09-19	77.360	78.900	75.410	76.560	15.312	6,325,400
2019-09-18	81.250	81.550	72.760	77.410	15.482	14,012,960
2019-09-17	81.380	82.150	79.640	80.860	16.172	4,203,525
2019-09-16	79.560	81.860	77.940	81.530	16.306	4,115,950
2019-09-13	79.920	81.380	78.650	80.280	16.056	3,596,505
2019-09-12	79.540	81.510	78.450	80.410	16.082	4,647,365
2019-09-11	77.600	79.040	76.190	77.970	15.594	6,049,770
2019-09-10	82.360	82.440	76.130	77.510	15.502	13,413,930
2019-09-09	84.150	85.070	81.300	83.000	16.600	7,139,730
2019-09-06	84.610	84.920	83.390	83.610	16.722	7,053,170
2019-09-05	82.510	85.030	82.510	84.610	16.922	7,025,950
2019-09-04	80.790	83.440	80.400	81.780	16.356	5,975,530
2019-09-03	79.960	82.800	78.500	79.620	15.924	6,345,480
2019-08-30	83.110	83.110	79.370	81.160	16.232	4,616,305
2019-08-29	82.990	83.540	81.410	82.460	16.492	5,536,400
2019-08-28	80.250	82.750	78.635	81.960	16.392	5,168,500
2019-08-27	82.070	84.598	79.740	80.150	16.030	4,772,485
2019-08-26	79.950	81.200	77.350	80.940	16.188	5,972,290
2019-08-23	79.700	81.840	78.160	78.600	15.720	8,324,745

← NewerPage 30 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.