Carvana Co. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-06-14	37.370	41.130	37.323	40.390	8.078	16,879,060
2018-06-13	38.930	39.480	35.880	37.090	7.418	6,382,605
2018-06-12	37.150	39.480	36.921	38.930	7.786	10,840,965
2018-06-11	36.180	37.190	35.940	36.760	7.352	3,850,550
2018-06-08	35.000	36.550	34.260	36.040	7.208	6,288,885
2018-06-07	32.930	35.430	32.920	35.350	7.070	7,971,445
2018-06-06	31.160	33.290	31.100	32.910	6.582	6,070,355
2018-06-05	29.670	31.940	29.150	31.060	6.212	6,558,780
2018-06-04	28.160	29.770	28.055	29.730	5.946	4,702,045
2018-06-01	28.890	29.740	27.510	28.170	5.634	5,241,780
2018-05-31	28.720	29.220	28.190	28.850	5.770	4,516,165
2018-05-30	27.420	28.667	26.849	28.310	5.662	4,364,860
2018-05-29	24.980	27.640	24.362	27.110	5.422	6,083,740
2018-05-25	25.820	26.420	25.000	25.100	5.020	4,870,345
2018-05-24	26.180	26.500	25.000	25.760	5.152	4,428,940
2018-05-23	26.540	27.640	26.120	26.180	5.236	4,095,950
2018-05-22	26.950	27.170	26.520	26.710	5.342	2,813,815
2018-05-21	27.000	27.299	26.280	26.720	5.344	2,516,830
2018-05-18	26.720	27.420	26.410	26.760	5.352	3,089,305
2018-05-17	26.630	27.220	26.150	26.780	5.356	3,431,135
2018-05-16	26.300	27.720	26.120	26.770	5.354	4,050,050
2018-05-15	27.070	27.070	25.050	26.470	5.294	8,619,255
2018-05-14	27.690	28.500	27.150	27.180	5.436	5,110,615
2018-05-11	26.850	27.850	26.090	27.500	5.500	4,659,925
2018-05-10	29.000	29.000	26.750	26.780	5.356	18,543,165
2018-05-09	24.910	25.260	24.030	24.760	4.952	11,256,410
2018-05-08	25.000	25.760	24.870	24.970	4.994	4,841,445
2018-05-07	25.500	25.820	24.760	25.240	5.048	5,867,845
2018-05-04	26.210	26.777	25.350	25.470	5.094	5,827,370
2018-05-03	26.550	27.480	25.950	26.180	5.236	3,169,515
2018-05-02	27.080	27.380	26.230	26.700	5.340	3,989,670
2018-05-01	26.280	27.250	25.720	26.990	5.398	2,804,755
2018-04-30	27.720	27.737	25.950	26.210	5.242	9,137,145
2018-04-27	27.620	27.958	27.130	27.450	5.490	11,030,990
2018-04-26	27.050	28.000	26.760	27.480	5.496	28,967,720
2018-04-25	27.850	29.500	27.700	29.260	5.852	7,184,730
2018-04-24	28.120	29.620	27.820	28.080	5.616	9,442,795
2018-04-23	29.530	30.863	29.401	29.960	5.992	2,529,805
2018-04-20	29.760	30.120	29.000	29.370	5.874	1,102,095
2018-04-19	29.550	30.830	29.501	29.690	5.938	2,264,915
2018-04-18	30.340	31.350	29.100	29.780	5.956	4,766,920
2018-04-17	27.260	31.180	27.260	30.100	6.020	10,955,205
2018-04-16	23.740	27.170	23.440	27.030	5.406	6,290,630
2018-04-13	23.420	23.830	23.010	23.400	4.680	869,385
2018-04-12	22.760	23.740	22.644	23.220	4.644	831,725
2018-04-11	23.900	24.160	22.310	22.680	4.536	2,473,010
2018-04-10	24.050	24.580	23.309	23.980	4.796	1,355,425
2018-04-09	23.130	25.225	23.050	23.740	4.748	3,301,495
2018-04-06	23.020	23.588	22.470	22.910	4.582	1,049,740
2018-04-05	22.620	23.480	22.290	23.320	4.664	1,450,605
2018-04-04	22.330	22.710	21.800	22.380	4.476	1,885,320
2018-04-03	22.790	22.910	22.365	22.710	4.542	2,337,625
2018-04-02	22.890	23.480	21.764	22.590	4.518	4,596,900
2018-03-29	22.740	23.500	22.680	22.930	4.586	1,644,245
2018-03-28	22.250	22.780	21.890	22.610	4.522	2,072,520
2018-03-27	22.410	23.200	21.720	22.270	4.454	3,987,095
2018-03-26	21.270	22.440	21.010	22.330	4.466	1,792,480
2018-03-23	21.050	21.559	20.645	20.960	4.192	1,327,240
2018-03-22	20.570	21.480	20.451	20.930	4.186	1,641,115
2018-03-21	20.220	21.740	20.070	20.850	4.170	2,157,670

← NewerPage 36 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.