Carvana Co. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-12 | 278.52 | 279.87 | 267.18 | 279.62 | 55.924 | 20,470,440 |
| 2025-05-09 | 281.34 | 284.23 | 267.61 | 268.12 | 53.624 | 40,750,079 |
| 2025-05-08 | 275.70 | 293.62 | 270.00 | 285.53 | 57.106 | 46,078,939 |
| 2025-05-07 | 256.78 | 263.00 | 255.79 | 259.17 | 51.834 | 28,959,240 |
| 2025-05-06 | 255.00 | 260.97 | 253.49 | 258.81 | 51.762 | 15,964,115 |
| 2025-05-05 | 254.48 | 262.52 | 253.82 | 259.57 | 51.914 | 10,658,475 |
| 2025-05-02 | 254.40 | 258.82 | 250.89 | 257.10 | 51.420 | 10,990,465 |
| 2025-05-01 | 248.00 | 264.17 | 245.00 | 251.87 | 50.374 | 21,902,200 |
| 2025-04-30 | 234.20 | 244.76 | 229.40 | 244.35 | 48.870 | 13,363,040 |
| 2025-04-29 | 240.74 | 244.23 | 237.01 | 243.59 | 48.718 | 8,405,835 |
| 2025-04-28 | 239.04 | 243.43 | 235.54 | 241.53 | 48.306 | 12,659,860 |
| 2025-04-25 | 235.29 | 242.79 | 234.36 | 237.15 | 47.430 | 14,743,755 |
| 2025-04-24 | 222.62 | 236.79 | 220.00 | 235.02 | 47.004 | 18,909,650 |
| 2025-04-23 | 223.69 | 225.23 | 213.44 | 220.94 | 44.188 | 26,226,220 |
| 2025-04-22 | 204.10 | 220.00 | 203.50 | 211.95 | 42.390 | 24,058,185 |
| 2025-04-21 | 209.13 | 212.19 | 194.02 | 195.83 | 39.166 | 16,955,595 |
| 2025-04-17 | 210.22 | 216.80 | 208.56 | 211.41 | 42.282 | 12,210,010 |
| 2025-04-16 | 208.74 | 212.91 | 200.52 | 209.30 | 41.860 | 12,179,765 |
| 2025-04-15 | 209.30 | 220.50 | 208.99 | 213.81 | 42.762 | 26,120,545 |
| 2025-04-14 | 214.41 | 215.60 | 197.86 | 204.73 | 40.946 | 13,728,895 |
| 2025-04-11 | 200.00 | 206.98 | 192.56 | 206.20 | 41.240 | 19,574,315 |
| 2025-04-10 | 203.00 | 208.98 | 193.52 | 203.66 | 40.732 | 32,346,870 |
| 2025-04-09 | 176.48 | 221.90 | 173.96 | 220.44 | 44.088 | 54,117,549 |
| 2025-04-08 | 184.91 | 197.42 | 171.78 | 176.32 | 35.264 | 51,389,399 |
| 2025-04-07 | 149.67 | 188.30 | 148.25 | 167.87 | 33.574 | 34,582,559 |
| 2025-04-04 | 170.00 | 172.99 | 154.65 | 162.57 | 32.514 | 55,289,349 |
| 2025-04-03 | 205.21 | 211.10 | 177.22 | 181.79 | 36.358 | 53,888,099 |
| 2025-04-02 | 207.61 | 230.76 | 206.84 | 226.32 | 45.264 | 23,358,200 |
| 2025-04-01 | 208.30 | 213.18 | 202.55 | 212.59 | 42.518 | 10,846,870 |
| 2025-03-31 | 197.65 | 213.77 | 193.50 | 209.08 | 41.816 | 24,222,465 |
| 2025-03-28 | 203.53 | 205.68 | 196.09 | 204.41 | 40.882 | 13,581,275 |
| 2025-03-27 | 202.22 | 211.99 | 195.65 | 203.95 | 40.790 | 25,010,600 |
| 2025-03-26 | 221.28 | 222.66 | 201.84 | 204.87 | 40.974 | 22,195,120 |
| 2025-03-25 | 221.72 | 225.80 | 214.22 | 221.66 | 44.332 | 35,359,499 |
| 2025-03-24 | 200.29 | 215.25 | 199.00 | 213.63 | 42.726 | 25,455,395 |
| 2025-03-21 | 180.00 | 194.58 | 177.78 | 190.95 | 38.190 | 30,853,195 |
| 2025-03-20 | 180.47 | 196.63 | 177.00 | 185.42 | 37.084 | 41,666,264 |
| 2025-03-19 | 167.81 | 179.76 | 161.64 | 176.09 | 35.218 | 28,666,960 |
| 2025-03-18 | 183.55 | 186.46 | 165.55 | 166.52 | 33.304 | 27,004,210 |
| 2025-03-17 | 178.90 | 189.59 | 178.55 | 186.50 | 37.300 | 16,349,505 |
| 2025-03-14 | 173.97 | 181.85 | 172.00 | 181.18 | 36.236 | 28,453,005 |
| 2025-03-13 | 177.70 | 178.25 | 163.61 | 166.67 | 33.334 | 25,779,865 |
| 2025-03-12 | 183.25 | 190.71 | 174.90 | 179.29 | 35.858 | 21,980,610 |
| 2025-03-11 | 171.72 | 176.50 | 166.76 | 172.22 | 34.444 | 25,398,465 |
| 2025-03-10 | 179.97 | 183.63 | 166.25 | 171.61 | 34.322 | 35,478,284 |
| 2025-03-07 | 186.21 | 192.00 | 171.05 | 188.47 | 37.694 | 41,752,699 |
| 2025-03-06 | 207.11 | 211.53 | 186.54 | 186.85 | 37.370 | 31,443,065 |
| 2025-03-05 | 215.57 | 216.65 | 206.47 | 215.89 | 43.178 | 16,278,365 |
| 2025-03-04 | 211.29 | 222.75 | 196.00 | 215.09 | 43.018 | 34,458,759 |
| 2025-03-03 | 234.50 | 237.87 | 217.94 | 219.45 | 43.890 | 21,003,275 |
| 2025-02-28 | 223.38 | 233.84 | 221.40 | 233.10 | 46.620 | 15,353,625 |
| 2025-02-27 | 233.18 | 237.99 | 222.84 | 223.21 | 44.642 | 15,107,550 |
| 2025-02-26 | 226.37 | 236.19 | 226.37 | 232.63 | 46.526 | 20,216,985 |
| 2025-02-25 | 218.50 | 225.55 | 212.33 | 221.68 | 44.336 | 25,730,540 |
| 2025-02-24 | 222.75 | 225.67 | 207.85 | 215.65 | 43.130 | 29,049,965 |
| 2025-02-21 | 247.09 | 247.89 | 223.01 | 223.30 | 44.660 | 34,316,064 |
| 2025-02-20 | 264.89 | 267.65 | 234.24 | 247.72 | 49.544 | 65,745,849 |
| 2025-02-19 | 283.00 | 292.84 | 280.20 | 281.82 | 56.364 | 38,759,964 |
| 2025-02-18 | 287.00 | 291.27 | 282.81 | 284.53 | 56.906 | 14,834,355 |
| 2025-02-14 | 273.50 | 286.38 | 272.98 | 285.33 | 57.066 | 19,728,990 |
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.