Carvana Co. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-07 | 362.84 | 368.37 | 351.46 | 357.75 | 71.550 | 10,903,815 |
| 2025-08-06 | 351.17 | 357.42 | 345.72 | 354.89 | 70.978 | 9,941,300 |
| 2025-08-05 | 365.09 | 369.49 | 346.18 | 350.74 | 70.148 | 16,757,940 |
| 2025-08-04 | 369.72 | 371.44 | 352.37 | 360.66 | 72.132 | 18,932,860 |
| 2025-08-01 | 380.99 | 384.26 | 365.00 | 367.78 | 73.556 | 25,252,500 |
| 2025-07-31 | 390.24 | 413.34 | 383.50 | 390.17 | 78.034 | 54,420,899 |
| 2025-07-30 | 336.46 | 340.80 | 328.58 | 333.59 | 66.718 | 19,931,805 |
| 2025-07-29 | 338.45 | 344.96 | 327.13 | 336.50 | 67.300 | 17,518,680 |
| 2025-07-28 | 335.81 | 339.82 | 333.01 | 336.33 | 67.266 | 11,330,770 |
| 2025-07-25 | 336.00 | 339.83 | 328.87 | 332.12 | 66.424 | 10,329,460 |
| 2025-07-24 | 342.40 | 342.40 | 325.86 | 326.09 | 65.218 | 13,282,130 |
| 2025-07-23 | 338.79 | 343.44 | 331.84 | 343.00 | 68.600 | 16,121,285 |
| 2025-07-22 | 341.77 | 346.88 | 331.13 | 341.56 | 68.312 | 13,154,485 |
| 2025-07-21 | 344.09 | 345.89 | 338.84 | 341.92 | 68.384 | 7,811,015 |
| 2025-07-18 | 349.17 | 349.78 | 336.72 | 347.52 | 69.504 | 14,002,580 |
| 2025-07-17 | 352.05 | 358.58 | 344.29 | 346.10 | 69.220 | 16,708,740 |
| 2025-07-16 | 351.00 | 358.49 | 347.00 | 352.02 | 70.404 | 17,872,050 |
| 2025-07-15 | 346.51 | 349.02 | 337.55 | 348.41 | 69.682 | 9,357,855 |
| 2025-07-14 | 346.25 | 354.53 | 342.81 | 347.34 | 69.468 | 9,783,340 |
| 2025-07-11 | 344.46 | 351.94 | 341.60 | 343.67 | 68.734 | 9,370,305 |
| 2025-07-10 | 349.35 | 357.47 | 345.41 | 345.55 | 69.110 | 10,666,670 |
| 2025-07-09 | 349.92 | 353.93 | 343.00 | 351.09 | 70.218 | 9,510,135 |
| 2025-07-08 | 361.75 | 364.00 | 342.70 | 345.92 | 69.184 | 14,203,065 |
| 2025-07-07 | 347.70 | 359.90 | 345.90 | 357.32 | 71.464 | 15,802,955 |
| 2025-07-03 | 344.78 | 349.90 | 338.57 | 348.33 | 69.666 | 7,714,445 |
| 2025-07-02 | 338.08 | 348.00 | 336.88 | 343.39 | 68.678 | 14,959,140 |
| 2025-07-01 | 335.90 | 343.89 | 332.58 | 338.26 | 67.652 | 16,660,955 |
| 2025-06-30 | 323.00 | 339.34 | 323.00 | 336.96 | 67.392 | 22,863,560 |
| 2025-06-27 | 308.73 | 320.00 | 306.50 | 319.26 | 63.852 | 39,705,279 |
| 2025-06-26 | 316.29 | 317.00 | 305.08 | 306.48 | 61.296 | 18,260,205 |
| 2025-06-25 | 325.17 | 326.77 | 311.78 | 315.76 | 63.152 | 9,881,485 |
| 2025-06-24 | 325.15 | 328.20 | 321.67 | 322.97 | 64.594 | 12,961,890 |
| 2025-06-23 | 315.30 | 323.38 | 308.33 | 320.08 | 64.016 | 13,302,710 |
| 2025-06-20 | 312.70 | 321.50 | 308.24 | 319.89 | 63.978 | 26,397,155 |
| 2025-06-18 | 291.20 | 308.70 | 290.90 | 307.91 | 61.582 | 17,645,640 |
| 2025-06-17 | 288.50 | 295.47 | 288.50 | 293.98 | 58.796 | 16,944,485 |
| 2025-06-16 | 302.06 | 304.42 | 283.67 | 290.05 | 58.010 | 25,567,760 |
| 2025-06-13 | 306.37 | 313.00 | 295.39 | 297.03 | 59.406 | 33,061,045 |
| 2025-06-12 | 335.83 | 337.53 | 317.75 | 318.95 | 63.790 | 23,711,205 |
| 2025-06-11 | 339.43 | 342.65 | 333.29 | 340.32 | 68.064 | 10,409,035 |
| 2025-06-10 | 342.22 | 345.10 | 330.49 | 338.50 | 67.700 | 11,977,345 |
| 2025-06-09 | 336.90 | 342.50 | 329.01 | 339.91 | 67.982 | 16,807,855 |
| 2025-06-06 | 347.78 | 351.43 | 339.17 | 341.46 | 68.292 | 14,958,535 |
| 2025-06-05 | 344.02 | 348.67 | 338.51 | 343.30 | 68.660 | 19,850,645 |
| 2025-06-04 | 338.96 | 347.31 | 335.09 | 345.64 | 69.128 | 18,411,245 |
| 2025-06-03 | 335.00 | 340.94 | 332.30 | 340.12 | 68.024 | 17,254,340 |
| 2025-06-02 | 326.24 | 332.00 | 316.41 | 331.44 | 66.288 | 18,191,475 |
| 2025-05-30 | 318.08 | 327.75 | 316.19 | 327.16 | 65.432 | 22,306,055 |
| 2025-05-29 | 323.57 | 323.57 | 315.66 | 319.65 | 63.930 | 10,479,215 |
| 2025-05-28 | 316.90 | 323.13 | 313.00 | 320.31 | 64.062 | 17,552,280 |
| 2025-05-27 | 311.37 | 313.34 | 304.79 | 312.91 | 62.582 | 15,545,430 |
| 2025-05-23 | 297.50 | 308.04 | 295.09 | 304.11 | 60.822 | 12,747,095 |
| 2025-05-22 | 291.99 | 304.39 | 290.00 | 302.25 | 60.450 | 18,242,090 |
| 2025-05-21 | 294.17 | 298.49 | 291.30 | 292.09 | 58.418 | 20,124,820 |
| 2025-05-20 | 301.90 | 302.62 | 293.11 | 302.29 | 60.458 | 19,685,605 |
| 2025-05-19 | 294.50 | 306.98 | 293.06 | 305.21 | 61.042 | 18,793,160 |
| 2025-05-16 | 299.75 | 304.14 | 294.22 | 299.89 | 59.978 | 18,386,290 |
| 2025-05-15 | 302.64 | 304.01 | 293.73 | 297.40 | 59.480 | 16,473,240 |
| 2025-05-14 | 297.28 | 311.88 | 296.68 | 305.52 | 61.104 | 32,416,690 |
| 2025-05-13 | 280.56 | 299.00 | 278.49 | 293.06 | 58.612 | 29,444,590 |
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.