Carvana Co. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-09-10	62.260	68.340	61.891	68.280	13.656	7,875,725
2018-09-07	58.260	63.340	57.240	61.500	12.300	6,935,940
2018-09-06	62.630	63.500	58.010	58.960	11.792	5,879,615
2018-09-05	66.860	67.980	60.580	62.150	12.430	8,708,580
2018-09-04	64.960	67.540	63.561	67.340	13.468	8,137,175
2018-08-31	61.840	64.800	61.500	64.740	12.948	4,035,270
2018-08-30	62.860	63.880	61.850	62.090	12.418	5,039,735
2018-08-29	63.140	63.750	61.500	63.040	12.608	3,175,875
2018-08-28	63.000	63.433	62.040	63.020	12.604	4,315,560
2018-08-27	60.300	62.890	60.240	62.390	12.478	5,548,445
2018-08-24	57.680	60.859	57.680	60.080	12.016	5,343,665
2018-08-23	58.090	59.050	56.080	57.640	11.528	4,483,780
2018-08-22	58.000	59.190	57.060	57.970	11.594	4,598,880
2018-08-21	58.850	60.450	57.780	58.380	11.676	6,048,310
2018-08-20	55.860	58.730	55.790	58.530	11.706	5,222,060
2018-08-17	54.670	55.500	53.350	55.420	11.084	3,441,120
2018-08-16	53.980	54.620	52.910	54.380	10.876	3,189,540
2018-08-15	53.930	54.610	52.400	53.340	10.668	3,567,510
2018-08-14	53.850	55.960	53.300	54.800	10.960	4,541,815
2018-08-13	54.060	55.390	53.297	53.640	10.728	5,116,485
2018-08-10	50.810	55.943	50.367	54.060	10.812	7,558,060
2018-08-09	53.230	56.100	48.700	51.110	10.222	18,998,275
2018-08-08	47.120	49.200	46.630	47.060	9.412	10,046,625
2018-08-07	47.320	47.600	46.140	47.150	9.430	6,706,580
2018-08-06	45.250	47.470	44.770	46.900	9.380	5,330,800
2018-08-03	43.750	45.880	43.250	45.080	9.016	3,292,030
2018-08-02	43.830	44.420	43.100	43.420	8.684	3,664,880
2018-08-01	42.700	44.150	42.460	43.740	8.748	3,418,900
2018-07-31	41.170	43.390	40.200	43.000	8.600	3,270,610
2018-07-30	44.120	44.120	40.130	41.120	8.224	5,629,455
2018-07-27	45.110	45.190	43.510	44.210	8.842	2,597,240
2018-07-26	45.080	45.770	44.900	45.340	9.068	4,616,525
2018-07-25	43.690	45.710	43.311	45.500	9.100	2,931,095
2018-07-24	43.930	44.890	42.975	43.830	8.766	2,198,060
2018-07-23	44.000	44.449	42.740	43.360	8.672	2,193,365
2018-07-20	45.250	46.320	44.120	44.190	8.838	2,446,945
2018-07-19	46.580	48.000	45.090	45.340	9.068	4,088,495
2018-07-18	45.440	47.080	44.530	46.830	9.366	3,750,780
2018-07-17	45.130	46.040	44.300	45.900	9.180	4,394,335
2018-07-16	44.190	45.400	43.453	45.170	9.034	2,799,830
2018-07-13	45.920	46.415	43.829	44.100	8.820	3,032,715
2018-07-12	44.320	46.010	43.740	45.560	9.112	3,487,490
2018-07-11	43.400	44.630	43.385	43.970	8.794	3,048,140
2018-07-10	44.650	44.890	43.500	44.140	8.828	3,944,685
2018-07-09	48.740	49.870	43.900	44.820	8.964	8,391,520
2018-07-06	44.900	47.360	44.900	47.170	9.434	5,607,825
2018-07-05	42.090	45.500	41.440	44.980	8.996	4,836,510
2018-07-03	42.640	43.170	41.345	41.730	8.346	2,530,345
2018-07-02	41.260	42.810	39.810	42.650	8.530	4,691,010
2018-06-29	42.160	43.330	41.280	41.600	8.320	4,524,695
2018-06-28	41.110	42.387	40.730	41.790	8.358	3,046,140
2018-06-27	40.590	43.850	40.550	41.470	8.294	5,795,830
2018-06-26	39.850	40.770	39.230	40.500	8.100	4,380,180
2018-06-25	40.000	40.276	38.000	39.680	7.936	3,829,555
2018-06-22	38.450	41.130	38.320	40.360	8.072	10,274,530
2018-06-21	39.000	39.840	36.500	37.930	7.586	6,608,915
2018-06-20	44.340	44.340	38.710	38.720	7.744	11,496,680
2018-06-19	42.390	44.310	42.100	43.680	8.736	5,783,200
2018-06-18	42.320	45.210	41.310	43.190	8.638	6,733,525
2018-06-15	40.000	44.120	39.660	42.820	8.564	10,468,210

← NewerPage 35 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.