Carvana Co. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-03-05	42.690	48.540	42.010	47.980	9.596	17,464,590
2019-03-04	43.570	44.360	40.910	42.070	8.414	10,312,670
2019-03-01	45.090	45.500	43.400	43.620	8.724	9,132,880
2019-02-28	45.070	45.960	41.160	44.860	8.972	33,419,635
2019-02-27	40.190	43.400	39.140	41.820	8.364	22,121,770
2019-02-26	38.390	40.670	38.100	40.500	8.100	14,170,140
2019-02-25	38.240	39.730	37.837	38.490	7.698	11,830,300
2019-02-22	34.730	38.090	34.730	38.000	7.600	9,907,745
2019-02-21	36.200	36.530	34.310	34.770	6.954	5,824,390
2019-02-20	37.000	38.000	35.820	36.140	7.228	5,817,190
2019-02-19	35.430	37.910	35.430	36.730	7.346	9,847,450
2019-02-15	34.160	35.810	34.160	35.350	7.070	5,782,435
2019-02-14	32.940	34.890	32.421	34.300	6.860	5,421,955
2019-02-13	34.880	36.270	32.980	33.130	6.626	9,490,065
2019-02-12	30.420	35.320	29.750	35.090	7.018	42,846,394
2019-02-11	32.310	32.775	31.610	31.980	6.396	10,105,675
2019-02-08	32.620	32.755	31.560	32.180	6.436	6,972,800
2019-02-07	33.020	33.150	31.420	33.020	6.604	9,661,330
2019-02-06	33.760	34.060	33.240	33.410	6.682	7,940,010
2019-02-05	36.280	36.560	32.530	34.370	6.874	19,962,715
2019-02-04	35.250	36.440	35.020	36.210	7.242	4,168,365
2019-02-01	37.220	37.440	34.820	35.280	7.056	8,086,915
2019-01-31	37.310	38.750	36.965	37.150	7.430	6,247,085
2019-01-30	37.260	38.120	36.600	37.310	7.462	5,703,760
2019-01-29	39.410	39.650	37.000	37.060	7.412	7,213,155
2019-01-28	39.300	39.950	38.300	39.710	7.942	4,251,655
2019-01-25	38.660	40.580	38.400	39.800	7.960	6,915,095
2019-01-24	37.230	39.070	37.130	38.400	7.680	6,003,490
2019-01-23	35.870	37.140	35.495	37.040	7.408	7,286,545
2019-01-22	36.660	36.980	34.380	35.650	7.130	6,215,565
2019-01-18	36.220	37.270	36.160	36.910	7.382	6,548,805
2019-01-17	35.210	36.440	34.780	35.810	7.162	6,326,890
2019-01-16	35.940	37.400	35.100	35.370	7.074	6,138,490
2019-01-15	35.050	35.780	34.040	35.560	7.112	11,632,440
2019-01-14	34.550	35.500	33.590	35.500	7.100	19,000,185
2019-01-11	34.020	36.965	33.600	36.800	7.360	7,991,895
2019-01-10	34.500	34.500	32.580	34.150	6.830	8,961,335
2019-01-09	35.570	37.120	34.600	34.970	6.994	6,232,270
2019-01-08	33.570	35.750	33.250	35.600	7.120	9,543,630
2019-01-07	31.060	34.840	30.891	33.170	6.634	10,221,345
2019-01-04	31.220	32.260	30.390	30.780	6.156	7,163,895
2019-01-03	31.750	31.860	28.770	30.190	6.038	10,559,475
2019-01-02	31.680	33.340	30.760	32.260	6.452	6,987,660
2018-12-31	32.300	33.650	31.720	32.710	6.542	6,095,865
2018-12-28	33.590	33.822	31.530	31.790	6.358	7,472,650
2018-12-27	32.470	33.330	31.110	33.320	6.664	6,375,275
2018-12-26	30.820	34.100	30.341	33.740	6.748	8,585,480
2018-12-24	29.590	32.310	28.930	30.810	6.162	4,954,940
2018-12-21	31.090	31.360	28.440	29.840	5.968	10,099,390
2018-12-20	33.240	33.900	29.500	31.400	6.280	16,954,985
2018-12-19	34.700	35.840	32.060	32.560	6.512	10,268,255
2018-12-18	33.230	34.955	32.950	34.750	6.950	10,443,275
2018-12-17	31.410	34.140	30.650	32.770	6.554	8,031,300
2018-12-14	33.000	33.855	31.820	32.150	6.430	7,337,255
2018-12-13	35.840	36.920	33.440	33.540	6.708	7,160,805
2018-12-12	34.380	36.970	33.988	35.760	7.152	11,102,765
2018-12-11	36.550	37.400	33.610	33.820	6.764	17,322,075
2018-12-10	35.170	36.390	33.440	35.470	7.094	7,059,070
2018-12-07	38.790	39.040	34.280	35.710	7.142	14,573,335
2018-12-06	36.710	38.580	36.310	38.580	7.716	10,575,140

← NewerPage 33 of 40 · 2,385 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.