Carvana Co. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-12-04	39.270	40.240	37.940	38.400	7.680	20,523,855
2018-12-03	44.070	44.830	39.480	42.860	8.572	11,335,805
2018-11-30	46.990	47.850	42.900	43.290	8.658	10,057,260
2018-11-29	47.940	49.810	45.615	47.260	9.452	11,779,085
2018-11-28	46.460	47.658	44.325	47.420	9.484	9,459,085
2018-11-27	45.720	47.620	45.160	46.030	9.206	4,231,135
2018-11-26	43.340	45.380	42.450	45.070	9.014	5,001,310
2018-11-23	41.460	44.290	41.330	42.660	8.532	2,830,230
2018-11-21	41.770	43.860	41.000	41.680	8.336	5,707,230
2018-11-20	40.810	42.661	39.805	41.220	8.244	7,858,805
2018-11-19	45.610	46.030	41.360	42.380	8.476	6,997,195
2018-11-16	46.810	48.940	44.580	46.040	9.208	5,743,790
2018-11-15	45.670	48.689	43.780	47.850	9.570	4,934,730
2018-11-14	45.990	48.190	44.970	45.250	9.050	6,743,845
2018-11-13	44.950	46.150	43.000	45.530	9.106	7,359,655
2018-11-12	48.290	49.200	43.621	44.010	8.802	8,646,550
2018-11-09	49.940	50.927	47.570	48.900	9.780	8,884,865
2018-11-08	54.890	54.980	49.240	51.470	10.294	18,182,835
2018-11-07	45.770	46.570	42.810	46.170	9.234	13,369,925
2018-11-06	46.250	46.250	44.335	45.050	9.010	7,801,425
2018-11-05	46.160	46.690	43.260	46.440	9.288	6,917,845
2018-11-02	44.550	46.760	43.980	46.330	9.266	8,477,485
2018-11-01	39.200	45.020	39.169	44.390	8.878	11,491,650
2018-10-31	39.110	39.960	38.370	38.750	7.750	9,710,265
2018-10-30	36.810	39.110	35.010	37.680	7.536	12,246,015
2018-10-29	39.330	40.430	37.010	37.750	7.550	6,400,205
2018-10-26	39.220	40.390	38.250	38.720	7.744	5,600,855
2018-10-25	38.920	41.270	38.920	40.460	8.092	5,093,065
2018-10-24	41.880	42.450	38.120	38.540	7.708	7,365,215
2018-10-23	40.510	42.550	39.116	41.630	8.326	8,402,160
2018-10-22	40.480	42.080	40.480	41.590	8.318	5,709,315
2018-10-19	43.000	44.115	40.050	40.170	8.034	6,831,730
2018-10-18	44.720	44.720	40.640	42.760	8.552	7,055,960
2018-10-17	45.460	45.552	43.745	44.830	8.966	4,746,150
2018-10-16	43.990	45.880	43.490	45.650	9.130	7,351,315
2018-10-15	46.580	46.580	42.710	43.650	8.730	10,524,870
2018-10-12	45.430	48.350	45.030	46.900	9.380	12,277,765
2018-10-11	46.000	47.760	43.850	43.900	8.780	13,920,775
2018-10-10	51.240	51.240	46.385	46.570	9.314	12,966,200
2018-10-09	52.350	54.790	49.580	51.240	10.248	8,731,100
2018-10-08	53.220	53.680	50.780	52.660	10.532	6,678,860
2018-10-05	52.640	54.420	51.130	53.870	10.774	7,142,960
2018-10-04	54.490	55.010	51.550	53.310	10.662	8,172,785
2018-10-03	54.460	55.480	52.930	54.550	10.910	6,653,910
2018-10-02	58.230	59.750	52.370	54.460	10.892	10,192,335
2018-10-01	59.810	60.490	57.100	57.470	11.494	6,337,105
2018-09-28	59.730	60.850	58.760	59.090	11.818	3,987,215
2018-09-27	61.570	61.980	59.000	60.000	12.000	6,380,670
2018-09-26	59.520	63.950	59.520	61.150	12.230	9,164,925
2018-09-25	59.720	60.960	58.860	59.330	11.866	6,130,100
2018-09-24	59.500	59.600	56.870	59.540	11.908	5,158,235
2018-09-21	60.000	60.490	58.580	60.010	12.002	10,102,595
2018-09-20	59.000	61.749	58.567	60.050	12.010	6,734,965
2018-09-19	60.000	60.910	58.530	58.950	11.790	5,958,055
2018-09-18	60.120	62.390	58.551	59.270	11.854	6,441,080
2018-09-17	63.490	63.490	58.570	60.270	12.054	9,998,335
2018-09-14	62.490	63.840	61.360	63.430	12.686	6,641,730
2018-09-13	66.290	66.720	59.700	64.010	12.802	16,918,385
2018-09-12	70.470	72.590	67.000	67.430	13.486	8,023,130
2018-09-11	68.690	71.240	65.920	70.820	14.164	9,655,930

← NewerPage 34 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.