Carvana Co. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-29 | 431.27 | 445.00 | 413.30 | 427.44 | 85.488 | 34,523,024 |
| 2026-01-28 | 474.06 | 477.59 | 374.55 | 410.04 | 82.008 | 99,024,199 |
| 2026-01-27 | 477.62 | 484.79 | 463.01 | 477.72 | 95.544 | 17,366,525 |
| 2026-01-26 | 474.59 | 483.03 | 469.25 | 473.71 | 94.742 | 9,432,295 |
| 2026-01-23 | 477.79 | 486.89 | 462.45 | 473.31 | 94.662 | 12,304,315 |
| 2026-01-22 | 458.53 | 479.33 | 457.72 | 478.45 | 95.690 | 13,311,525 |
| 2026-01-21 | 445.00 | 457.88 | 442.08 | 455.02 | 91.004 | 17,514,830 |
| 2026-01-20 | 433.82 | 450.00 | 430.35 | 442.29 | 88.458 | 13,153,675 |
| 2026-01-16 | 460.35 | 464.51 | 442.19 | 443.12 | 88.624 | 14,205,970 |
| 2026-01-15 | 463.50 | 472.73 | 457.92 | 460.88 | 92.176 | 8,799,240 |
| 2026-01-14 | 467.49 | 474.50 | 450.76 | 458.61 | 91.722 | 15,661,110 |
| 2026-01-13 | 471.98 | 472.00 | 456.78 | 468.55 | 93.710 | 11,502,935 |
| 2026-01-12 | 457.43 | 471.00 | 455.30 | 464.52 | 92.904 | 10,837,525 |
| 2026-01-09 | 447.99 | 466.16 | 447.65 | 463.09 | 92.618 | 16,285,165 |
| 2026-01-08 | 449.87 | 457.57 | 433.14 | 442.58 | 88.516 | 15,160,620 |
| 2026-01-07 | 442.00 | 454.36 | 440.00 | 450.78 | 90.156 | 12,788,215 |
| 2026-01-06 | 434.00 | 442.78 | 427.80 | 440.44 | 88.088 | 14,301,730 |
| 2026-01-05 | 402.60 | 434.39 | 398.28 | 430.06 | 86.012 | 20,907,270 |
| 2026-01-02 | 421.68 | 421.71 | 390.87 | 400.25 | 80.050 | 23,483,605 |
| 2025-12-31 | 429.55 | 429.98 | 421.86 | 422.02 | 84.404 | 7,996,490 |
| 2025-12-30 | 433.47 | 435.70 | 429.05 | 429.55 | 85.910 | 6,725,760 |
| 2025-12-29 | 435.90 | 440.78 | 429.00 | 433.55 | 86.710 | 8,409,985 |
| 2025-12-26 | 441.99 | 446.80 | 436.64 | 438.47 | 87.694 | 6,285,300 |
| 2025-12-24 | 436.96 | 443.50 | 436.57 | 441.57 | 88.314 | 4,522,210 |
| 2025-12-23 | 433.21 | 437.87 | 424.00 | 437.35 | 87.470 | 11,701,965 |
| 2025-12-22 | 452.87 | 458.25 | 429.59 | 433.59 | 86.718 | 28,338,165 |
| 2025-12-19 | 464.99 | 474.89 | 450.08 | 450.22 | 90.044 | 173,254,842 |
| 2025-12-18 | 449.97 | 467.87 | 448.36 | 465.74 | 93.148 | 22,847,480 |
| 2025-12-17 | 457.73 | 464.33 | 445.97 | 446.23 | 89.246 | 17,382,085 |
| 2025-12-16 | 448.50 | 464.39 | 447.25 | 455.18 | 91.036 | 17,333,665 |
| 2025-12-15 | 463.37 | 467.33 | 447.92 | 447.92 | 89.584 | 19,410,600 |
| 2025-12-12 | 472.00 | 485.33 | 455.00 | 455.68 | 91.136 | 31,031,515 |
| 2025-12-11 | 470.47 | 475.00 | 462.50 | 472.73 | 94.546 | 20,546,970 |
| 2025-12-10 | 454.11 | 474.31 | 454.11 | 467.67 | 93.534 | 24,728,470 |
| 2025-12-09 | 441.50 | 458.64 | 440.20 | 456.33 | 91.266 | 28,606,605 |
| 2025-12-08 | 434.60 | 456.97 | 424.33 | 447.98 | 89.596 | 70,152,294 |
| 2025-12-05 | 398.35 | 408.19 | 397.21 | 399.77 | 79.954 | 15,529,135 |
| 2025-12-04 | 398.00 | 399.76 | 386.51 | 398.85 | 79.770 | 11,855,640 |
| 2025-12-03 | 381.22 | 401.55 | 380.00 | 395.00 | 79.000 | 17,041,405 |
| 2025-12-02 | 379.15 | 392.87 | 373.00 | 382.18 | 76.436 | 14,367,165 |
| 2025-12-01 | 371.52 | 382.50 | 369.57 | 375.26 | 75.052 | 16,783,175 |
| 2025-11-28 | 362.08 | 375.77 | 357.50 | 374.50 | 74.900 | 11,411,800 |
| 2025-11-26 | 354.47 | 364.20 | 350.19 | 357.33 | 71.466 | 19,182,455 |
| 2025-11-25 | 332.00 | 351.45 | 326.60 | 351.23 | 70.246 | 14,963,755 |
| 2025-11-24 | 320.63 | 335.89 | 319.99 | 330.90 | 66.180 | 21,378,685 |
| 2025-11-21 | 318.54 | 327.00 | 308.50 | 309.88 | 61.976 | 16,997,180 |
| 2025-11-20 | 335.81 | 340.79 | 309.30 | 313.25 | 62.650 | 16,337,015 |
| 2025-11-19 | 321.75 | 332.28 | 319.48 | 329.75 | 65.950 | 13,012,135 |
| 2025-11-18 | 319.62 | 326.49 | 309.11 | 317.22 | 63.444 | 12,934,420 |
| 2025-11-17 | 316.00 | 334.36 | 312.00 | 323.12 | 64.624 | 13,850,755 |
| 2025-11-14 | 309.71 | 330.43 | 305.00 | 318.31 | 63.662 | 11,187,630 |
| 2025-11-13 | 326.07 | 328.56 | 313.40 | 318.54 | 63.708 | 10,657,700 |
| 2025-11-12 | 329.79 | 345.24 | 327.16 | 328.19 | 65.638 | 12,501,705 |
| 2025-11-11 | 325.35 | 330.00 | 318.47 | 326.88 | 65.376 | 10,897,410 |
| 2025-11-10 | 307.46 | 326.18 | 307.46 | 322.28 | 64.456 | 13,523,785 |
| 2025-11-07 | 285.63 | 305.72 | 285.03 | 303.99 | 60.798 | 14,961,850 |
| 2025-11-06 | 306.89 | 310.26 | 288.03 | 290.14 | 58.028 | 23,653,800 |
| 2025-11-05 | 308.05 | 327.21 | 307.12 | 309.68 | 61.936 | 17,413,865 |
| 2025-11-04 | 322.90 | 326.40 | 309.67 | 309.79 | 61.958 | 19,281,920 |
| 2025-11-03 | 306.64 | 334.75 | 302.42 | 332.33 | 66.466 | 24,332,830 |
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.