Carvana Co. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-05-29	59.570	59.570	56.480	57.960	11.592	8,929,930
2019-05-28	59.230	61.185	59.230	60.140	12.028	10,492,540
2019-05-24	63.400	64.209	58.520	59.390	11.878	11,936,160
2019-05-23	64.700	65.350	62.270	63.280	12.656	10,285,670
2019-05-22	65.350	66.240	64.800	65.110	13.022	23,673,550
2019-05-21	65.250	69.490	65.250	67.030	13.406	9,044,705
2019-05-20	67.560	67.910	65.509	67.180	13.436	4,902,560
2019-05-17	67.940	69.140	66.325	68.130	13.626	4,619,405
2019-05-16	66.040	69.700	66.040	69.340	13.868	7,680,300
2019-05-15	64.780	65.840	63.000	65.480	13.096	5,436,445
2019-05-14	62.550	66.100	61.330	65.680	13.136	5,955,695
2019-05-13	64.650	65.610	60.950	62.240	12.448	15,134,695
2019-05-10	74.410	74.500	64.760	66.760	13.352	16,231,140
2019-05-09	72.100	76.850	67.140	75.230	15.046	15,576,170
2019-05-08	70.620	73.870	70.500	71.650	14.330	9,010,590
2019-05-07	72.000	74.165	70.240	71.040	14.208	5,506,780
2019-05-06	69.960	72.750	69.600	72.040	14.408	5,183,915
2019-05-03	70.500	72.470	70.306	72.180	14.436	4,417,890
2019-05-02	70.730	71.300	68.448	70.440	14.088	3,957,990
2019-05-01	71.720	72.040	69.250	70.690	14.138	6,535,440
2019-04-30	70.540	73.600	69.500	71.560	14.312	7,454,900
2019-04-29	70.000	70.790	68.500	70.370	14.074	7,578,770
2019-04-26	66.660	70.000	66.150	69.580	13.916	6,114,315
2019-04-25	66.140	67.134	65.015	66.040	13.208	3,399,325
2019-04-24	66.790	67.410	64.070	66.540	13.308	4,386,515
2019-04-23	65.980	67.210	65.410	66.590	13.318	6,720,995
2019-04-22	62.590	66.250	61.850	65.400	13.080	6,796,265
2019-04-18	63.210	63.330	61.135	62.980	12.596	3,253,100
2019-04-17	64.970	64.970	61.240	63.200	12.640	4,726,355
2019-04-16	64.070	65.711	62.580	64.600	12.920	4,671,515
2019-04-15	65.860	66.236	62.340	64.380	12.876	9,023,315
2019-04-12	64.470	66.410	63.090	66.000	13.200	5,610,770
2019-04-11	62.940	63.890	62.420	63.550	12.710	5,659,100
2019-04-10	60.080	62.960	60.080	62.950	12.590	4,988,065
2019-04-09	58.260	60.910	58.246	60.090	12.018	4,049,900
2019-04-08	60.320	60.610	58.050	58.800	11.760	4,124,495
2019-04-05	60.130	61.050	57.900	60.510	12.102	4,489,995
2019-04-04	62.060	63.000	59.035	59.940	11.988	7,032,135
2019-04-03	61.500	63.660	60.010	62.000	12.400	8,644,670
2019-04-02	58.940	63.660	58.210	62.820	12.564	13,972,260
2019-04-01	58.740	59.920	57.640	58.940	11.788	7,559,345
2019-03-29	57.890	58.590	57.410	58.060	11.612	7,343,290
2019-03-28	58.500	59.000	56.460	57.850	11.570	7,352,330
2019-03-27	58.000	59.095	56.630	58.150	11.630	8,566,025
2019-03-26	57.500	59.600	57.080	57.990	11.598	12,500,155
2019-03-25	55.370	57.250	54.810	56.340	11.268	5,389,335
2019-03-22	58.270	58.270	54.410	55.620	11.124	5,952,470
2019-03-21	58.000	58.950	57.100	57.990	11.598	7,547,345
2019-03-20	57.880	59.778	56.770	57.970	11.594	7,762,125
2019-03-19	57.620	59.000	57.326	57.990	11.598	4,331,875
2019-03-18	56.830	58.610	54.530	56.860	11.372	9,526,290
2019-03-15	55.780	56.950	55.280	56.680	11.336	12,381,855
2019-03-14	55.180	56.220	54.610	55.800	11.160	9,491,410
2019-03-13	53.690	58.480	53.370	55.970	11.194	18,856,790
2019-03-12	53.050	56.390	51.520	53.100	10.620	13,513,650
2019-03-11	49.860	53.460	49.860	52.140	10.428	12,438,840
2019-03-08	48.730	50.520	48.270	49.600	9.920	5,838,885
2019-03-07	50.010	52.600	48.630	49.480	9.896	12,120,515
2019-03-06	47.940	51.470	47.400	50.600	10.120	15,166,660
2019-03-05	42.690	48.540	42.010	47.980	9.596	17,464,590

← NewerPage 32 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.