Carvana Co. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-08-22	83.130	83.380	79.600	79.920	15.984	7,500,775
2019-08-21	77.430	83.770	77.260	83.090	16.618	14,307,960
2019-08-20	76.710	77.240	75.030	76.620	15.324	6,402,850
2019-08-19	80.500	80.660	74.760	77.150	15.430	8,872,095
2019-08-16	79.620	80.690	78.940	79.450	15.890	8,484,025
2019-08-15	79.000	79.534	77.560	78.920	15.784	6,605,945
2019-08-14	78.010	81.370	77.810	78.890	15.778	10,554,795
2019-08-13	77.640	81.280	77.640	80.430	16.086	13,883,155
2019-08-12	77.260	79.950	76.490	78.350	15.670	11,967,310
2019-08-09	71.870	79.250	71.760	78.100	15.620	18,686,555
2019-08-08	71.190	73.500	67.670	72.470	14.494	38,702,124
2019-08-07	59.110	59.300	57.200	57.910	11.582	11,933,990
2019-08-06	61.830	62.970	57.890	59.780	11.956	10,531,560
2019-08-05	60.160	61.460	59.305	60.970	12.194	5,101,070
2019-08-02	62.410	62.790	59.920	62.390	12.478	5,540,520
2019-08-01	63.460	65.650	62.320	62.810	12.562	4,624,425
2019-07-31	62.310	64.750	62.020	63.560	12.712	5,788,115
2019-07-30	64.730	64.785	61.900	62.340	12.468	7,948,810
2019-07-29	65.980	66.305	63.530	65.540	13.108	4,322,645
2019-07-26	65.950	67.790	63.210	66.450	13.290	5,924,605
2019-07-25	64.730	65.870	64.100	65.630	13.126	6,892,925
2019-07-24	62.450	65.650	62.300	65.160	13.032	9,344,020
2019-07-23	58.840	62.710	58.840	62.630	12.526	8,258,645
2019-07-22	58.240	59.350	57.403	58.450	11.690	5,534,020
2019-07-19	59.640	60.630	57.810	57.910	11.582	7,241,055
2019-07-18	60.380	60.450	58.756	59.640	11.928	7,432,940
2019-07-17	62.120	62.600	60.450	60.920	12.184	7,616,140
2019-07-16	65.730	66.500	61.090	62.010	12.402	9,958,810
2019-07-15	67.300	67.780	65.450	65.900	13.180	5,795,995
2019-07-12	64.600	68.080	64.600	67.310	13.462	4,543,180
2019-07-11	67.440	67.650	64.020	64.590	12.918	9,707,010
2019-07-10	66.980	68.120	66.776	67.650	13.530	10,580,855
2019-07-09	66.410	67.830	65.340	66.120	13.224	5,535,870
2019-07-08	65.370	67.180	65.020	66.610	13.322	5,143,505
2019-07-05	63.650	66.070	63.376	65.790	13.158	2,801,410
2019-07-03	64.740	65.109	63.070	64.170	12.834	2,560,240
2019-07-02	66.330	67.223	64.180	64.700	12.940	4,647,690
2019-07-01	63.740	65.900	62.175	65.610	13.122	6,823,530
2019-06-28	61.990	63.470	61.600	62.590	12.518	20,221,505
2019-06-27	59.460	62.280	59.460	61.980	12.396	4,466,820
2019-06-26	60.940	61.670	58.900	59.070	11.814	4,791,100
2019-06-25	62.520	63.390	59.370	60.310	12.062	6,944,595
2019-06-24	66.740	67.195	61.450	61.480	12.296	11,603,250
2019-06-21	66.910	67.540	66.059	67.050	13.410	4,720,135
2019-06-20	65.000	67.620	64.210	66.900	13.380	6,619,710
2019-06-19	65.550	66.272	60.720	63.500	12.700	9,585,305
2019-06-18	64.740	69.249	64.740	65.970	13.194	9,708,375
2019-06-17	60.000	64.650	59.900	63.640	12.728	6,368,645
2019-06-14	61.780	62.285	59.450	59.980	11.996	3,454,555
2019-06-13	61.790	62.990	61.445	61.780	12.356	3,615,470
2019-06-12	61.140	61.940	60.500	61.250	12.250	3,825,225
2019-06-11	62.120	62.900	60.070	61.280	12.256	4,451,420
2019-06-10	63.580	64.180	61.250	61.340	12.268	6,178,765
2019-06-07	61.000	64.820	60.935	63.200	12.640	7,382,865
2019-06-06	59.470	60.180	56.790	60.100	12.020	5,565,780
2019-06-05	62.100	62.100	57.960	59.670	11.934	6,066,060
2019-06-04	59.550	61.340	59.180	61.300	12.260	5,971,190
2019-06-03	57.500	59.000	55.880	58.320	11.664	5,499,005
2019-05-31	57.690	59.400	56.580	57.880	11.576	6,955,275
2019-05-30	58.330	59.460	58.170	58.750	11.750	4,667,600

← NewerPage 31 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.