Carvana Co. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-03-20	20.070	20.480	19.610	20.260	4.052	1,250,215
2018-03-19	20.900	20.990	19.200	20.370	4.074	2,146,110
2018-03-16	20.160	21.325	20.120	20.980	4.196	2,079,040
2018-03-15	21.240	21.330	19.850	20.020	4.004	3,134,810
2018-03-14	18.900	21.960	18.900	21.240	4.248	5,433,340
2018-03-13	18.620	18.900	18.290	18.870	3.774	1,595,990
2018-03-12	18.050	18.970	18.037	18.490	3.698	2,097,605
2018-03-09	18.240	18.620	17.890	18.030	3.606	3,538,025
2018-03-08	17.660	17.660	16.510	17.010	3.402	5,237,925
2018-03-07	16.249	18.370	16.020	17.460	3.492	14,920,470
2018-03-06	18.810	18.920	18.010	18.680	3.736	5,389,735
2018-03-05	18.540	18.865	17.910	18.630	3.726	3,535,860
2018-03-02	19.020	19.258	18.580	18.730	3.746	2,298,420
2018-03-01	20.170	20.275	19.000	19.130	3.826	3,781,200
2018-02-28	20.880	21.190	19.980	20.040	4.008	2,631,445
2018-02-27	21.860	22.100	20.600	20.720	4.144	1,689,195
2018-02-26	21.570	22.620	21.512	21.880	4.376	2,251,830
2018-02-23	21.000	21.679	20.895	21.380	4.276	2,512,010
2018-02-22	20.630	20.980	20.450	20.980	4.196	533,460
2018-02-21	21.370	21.600	20.080	20.630	4.126	1,324,890
2018-02-20	21.150	21.780	21.150	21.480	4.296	824,095
2018-02-16	21.940	22.180	20.640	21.420	4.284	1,405,715
2018-02-15	21.070	23.090	20.800	21.860	4.372	2,261,310
2018-02-14	20.390	21.480	19.880	20.900	4.180	1,545,095
2018-02-13	19.600	20.870	19.346	20.460	4.092	2,232,010
2018-02-12	18.210	19.740	17.840	19.640	3.928	1,588,775
2018-02-09	17.840	18.170	16.580	18.100	3.620	2,101,685
2018-02-08	18.560	18.950	17.600	17.660	3.532	2,934,335
2018-02-07	18.350	19.590	18.231	18.490	3.698	2,684,360
2018-02-06	17.140	18.510	16.860	18.480	3.696	2,225,815
2018-02-05	18.100	18.390	17.500	17.570	3.514	2,386,000
2018-02-02	18.300	18.676	18.041	18.300	3.660	768,085
2018-02-01	19.000	19.070	18.280	18.490	3.698	912,770
2018-01-31	19.150	19.680	18.970	19.090	3.818	1,064,985
2018-01-30	18.730	19.100	18.510	19.000	3.800	984,715
2018-01-29	19.520	19.520	18.610	18.810	3.762	1,382,540
2018-01-26	20.350	20.520	19.570	19.740	3.948	1,197,150
2018-01-25	20.890	20.890	20.160	20.340	4.068	3,090,635
2018-01-24	21.100	21.358	20.240	20.750	4.150	1,492,595
2018-01-23	20.240	21.090	20.080	21.020	4.204	825,450
2018-01-22	20.850	21.350	20.190	20.350	4.070	1,055,445
2018-01-19	20.180	20.965	20.145	20.860	4.172	996,085
2018-01-18	20.320	20.440	19.760	20.240	4.048	816,560
2018-01-17	20.650	21.050	20.155	20.380	4.076	711,075
2018-01-16	20.950	21.640	20.325	20.510	4.102	1,011,465
2018-01-12	20.570	21.000	20.490	20.950	4.190	825,260
2018-01-11	21.150	21.820	20.120	20.570	4.114	1,488,320
2018-01-10	19.960	21.060	19.740	21.040	4.208	1,175,500
2018-01-09	20.130	20.220	19.900	20.170	4.034	983,825
2018-01-08	19.700	20.400	19.230	20.050	4.010	1,205,505
2018-01-05	18.840	19.920	18.790	19.710	3.942	2,895,190
2018-01-04	18.240	18.935	17.820	18.750	3.750	3,521,230
2018-01-03	18.170	18.400	17.745	18.370	3.674	3,602,250
2018-01-02	19.160	19.300	18.220	18.310	3.662	2,108,955
2017-12-29	19.430	19.900	19.080	19.120	3.824	1,182,895
2017-12-28	20.150	20.250	19.460	19.630	3.926	1,731,185
2017-12-27	21.140	21.200	20.078	20.280	4.056	1,311,790
2017-12-26	21.250	21.710	20.885	21.230	4.246	1,197,190
2017-12-22	21.250	21.440	21.040	21.250	4.250	1,696,100
2017-12-21	21.010	21.540	21.010	21.230	4.246	2,558,070

← NewerPage 37 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.