Carvana Co. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-31 | 308.28 | 309.66 | 298.08 | 306.54 | 61.308 | 28,522,360 |
| 2025-10-30 | 312.10 | 326.71 | 301.26 | 305.07 | 61.014 | 61,083,249 |
| 2025-10-29 | 359.94 | 369.56 | 350.16 | 353.95 | 70.790 | 25,376,820 |
| 2025-10-28 | 369.55 | 372.31 | 359.77 | 362.20 | 72.440 | 14,925,540 |
| 2025-10-27 | 356.30 | 363.71 | 351.31 | 355.15 | 71.030 | 9,513,365 |
| 2025-10-24 | 344.55 | 357.09 | 344.50 | 351.20 | 70.240 | 13,333,060 |
| 2025-10-23 | 315.00 | 342.25 | 315.00 | 342.01 | 68.402 | 17,117,130 |
| 2025-10-22 | 349.46 | 350.00 | 310.01 | 326.88 | 65.376 | 29,009,455 |
| 2025-10-21 | 345.71 | 357.68 | 343.02 | 355.87 | 71.174 | 13,837,515 |
| 2025-10-20 | 335.18 | 341.43 | 324.43 | 337.60 | 67.520 | 12,006,545 |
| 2025-10-17 | 347.00 | 349.76 | 324.66 | 333.81 | 66.762 | 18,234,155 |
| 2025-10-16 | 355.12 | 364.37 | 342.08 | 344.71 | 68.942 | 9,590,085 |
| 2025-10-15 | 351.37 | 363.22 | 350.67 | 355.42 | 71.084 | 11,963,185 |
| 2025-10-14 | 329.14 | 349.83 | 323.45 | 345.91 | 69.182 | 12,927,450 |
| 2025-10-13 | 333.52 | 341.98 | 329.50 | 338.28 | 67.656 | 11,879,895 |
| 2025-10-10 | 360.00 | 364.00 | 327.52 | 329.24 | 65.848 | 19,295,130 |
| 2025-10-09 | 362.24 | 362.98 | 347.80 | 360.03 | 72.006 | 12,428,360 |
| 2025-10-08 | 370.10 | 373.00 | 360.63 | 360.91 | 72.182 | 13,494,760 |
| 2025-10-07 | 371.86 | 378.05 | 363.00 | 370.31 | 74.062 | 11,696,540 |
| 2025-10-06 | 379.56 | 380.02 | 366.00 | 369.60 | 73.920 | 9,006,365 |
| 2025-10-03 | 395.88 | 396.75 | 373.72 | 375.72 | 75.144 | 9,686,390 |
| 2025-10-02 | 400.00 | 401.00 | 386.41 | 394.71 | 78.942 | 7,981,190 |
| 2025-10-01 | 388.32 | 398.89 | 378.45 | 395.41 | 79.082 | 16,502,465 |
| 2025-09-30 | 389.53 | 395.63 | 373.90 | 377.24 | 75.448 | 14,893,730 |
| 2025-09-29 | 373.00 | 394.93 | 370.50 | 392.66 | 78.532 | 19,666,295 |
| 2025-09-26 | 370.11 | 373.00 | 360.33 | 369.29 | 73.858 | 9,667,505 |
| 2025-09-25 | 360.17 | 378.50 | 355.00 | 371.38 | 74.276 | 15,373,565 |
| 2025-09-24 | 379.30 | 379.79 | 368.66 | 374.81 | 74.962 | 8,197,865 |
| 2025-09-23 | 390.12 | 394.45 | 376.38 | 378.10 | 75.620 | 17,139,355 |
| 2025-09-22 | 387.84 | 392.93 | 384.00 | 390.85 | 78.170 | 8,509,935 |
| 2025-09-19 | 381.54 | 393.00 | 380.91 | 391.89 | 78.378 | 26,904,055 |
| 2025-09-18 | 381.78 | 396.96 | 376.61 | 378.16 | 75.632 | 19,427,220 |
| 2025-09-17 | 369.00 | 379.75 | 368.56 | 378.06 | 75.612 | 17,454,755 |
| 2025-09-16 | 365.25 | 367.08 | 359.38 | 364.59 | 72.918 | 5,893,050 |
| 2025-09-15 | 363.35 | 369.45 | 360.56 | 365.35 | 73.070 | 7,370,850 |
| 2025-09-12 | 352.68 | 370.54 | 349.07 | 361.77 | 72.354 | 14,386,955 |
| 2025-09-11 | 367.73 | 367.73 | 352.63 | 354.24 | 70.848 | 17,540,130 |
| 2025-09-10 | 376.80 | 381.89 | 363.03 | 365.12 | 73.024 | 14,767,360 |
| 2025-09-09 | 373.31 | 376.19 | 368.40 | 375.00 | 75.000 | 10,183,415 |
| 2025-09-08 | 371.00 | 378.32 | 364.50 | 372.21 | 74.442 | 8,489,235 |
| 2025-09-05 | 375.19 | 377.50 | 356.48 | 368.88 | 73.776 | 12,226,485 |
| 2025-09-04 | 364.38 | 372.05 | 358.00 | 370.17 | 74.034 | 7,041,565 |
| 2025-09-03 | 367.32 | 371.58 | 359.94 | 362.32 | 72.464 | 7,353,305 |
| 2025-09-02 | 362.04 | 369.31 | 354.10 | 366.39 | 73.278 | 10,699,135 |
| 2025-08-29 | 377.00 | 378.54 | 366.22 | 371.92 | 74.384 | 9,184,375 |
| 2025-08-28 | 369.92 | 377.38 | 369.83 | 377.38 | 75.476 | 7,490,530 |
| 2025-08-27 | 370.00 | 373.98 | 367.35 | 367.35 | 73.470 | 10,362,785 |
| 2025-08-26 | 362.00 | 372.40 | 357.80 | 372.20 | 74.440 | 11,604,565 |
| 2025-08-25 | 354.39 | 368.38 | 353.00 | 362.12 | 72.424 | 17,437,035 |
| 2025-08-22 | 340.14 | 362.86 | 336.62 | 357.81 | 71.562 | 17,380,845 |
| 2025-08-21 | 335.00 | 341.46 | 331.50 | 339.07 | 67.814 | 8,045,085 |
| 2025-08-20 | 327.00 | 341.54 | 318.17 | 338.61 | 67.722 | 20,441,780 |
| 2025-08-19 | 359.16 | 361.14 | 342.30 | 344.24 | 68.848 | 11,943,725 |
| 2025-08-18 | 350.50 | 363.50 | 349.19 | 359.51 | 71.902 | 16,236,870 |
| 2025-08-15 | 344.16 | 351.54 | 338.47 | 349.99 | 69.998 | 18,267,050 |
| 2025-08-14 | 346.45 | 348.87 | 340.65 | 342.59 | 68.518 | 8,760,625 |
| 2025-08-13 | 347.79 | 351.49 | 343.40 | 349.87 | 69.974 | 11,648,895 |
| 2025-08-12 | 352.00 | 354.50 | 335.16 | 345.11 | 69.022 | 13,729,125 |
| 2025-08-11 | 347.80 | 349.40 | 339.11 | 345.25 | 69.050 | 11,316,480 |
| 2025-08-08 | 356.73 | 357.23 | 341.35 | 347.56 | 69.512 | 14,104,740 |
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.