Carvana Co. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-13 | 268.26 | 273.37 | 264.23 | 272.40 | 54.480 | 8,515,890 |
| 2025-02-12 | 265.00 | 270.61 | 260.80 | 267.93 | 53.586 | 10,674,270 |
| 2025-02-11 | 268.55 | 272.96 | 265.82 | 271.15 | 54.230 | 8,478,425 |
| 2025-02-10 | 264.40 | 270.18 | 258.00 | 267.81 | 53.562 | 12,198,405 |
| 2025-02-07 | 261.99 | 265.09 | 259.58 | 264.07 | 52.814 | 8,464,195 |
| 2025-02-06 | 259.10 | 263.21 | 254.89 | 263.17 | 52.634 | 9,585,290 |
| 2025-02-05 | 257.66 | 259.00 | 253.60 | 255.98 | 51.196 | 7,035,980 |
| 2025-02-04 | 251.64 | 259.54 | 251.54 | 257.65 | 51.530 | 12,426,540 |
| 2025-02-03 | 240.97 | 253.71 | 240.97 | 251.63 | 50.326 | 12,159,565 |
| 2025-01-31 | 250.03 | 255.99 | 246.15 | 247.48 | 49.496 | 17,252,695 |
| 2025-01-30 | 248.63 | 252.64 | 242.30 | 243.94 | 48.788 | 11,038,375 |
| 2025-01-29 | 245.01 | 246.75 | 241.26 | 245.46 | 49.092 | 5,786,990 |
| 2025-01-28 | 240.08 | 246.00 | 232.96 | 244.85 | 48.970 | 9,073,115 |
| 2025-01-27 | 234.87 | 248.50 | 234.03 | 242.15 | 48.430 | 8,385,540 |
| 2025-01-24 | 242.90 | 244.56 | 239.20 | 240.47 | 48.094 | 8,110,000 |
| 2025-01-23 | 232.53 | 243.48 | 230.90 | 243.12 | 48.624 | 9,987,295 |
| 2025-01-22 | 238.87 | 243.61 | 233.94 | 234.05 | 46.810 | 11,132,540 |
| 2025-01-21 | 233.33 | 236.09 | 228.38 | 232.32 | 46.464 | 9,268,510 |
| 2025-01-17 | 231.68 | 233.60 | 225.17 | 230.49 | 46.098 | 15,545,170 |
| 2025-01-16 | 218.23 | 238.00 | 216.91 | 231.92 | 46.384 | 40,181,379 |
| 2025-01-15 | 202.31 | 214.04 | 199.01 | 214.04 | 42.808 | 22,599,880 |
| 2025-01-14 | 197.30 | 199.27 | 191.66 | 195.19 | 39.038 | 11,838,850 |
| 2025-01-13 | 189.19 | 194.60 | 188.55 | 194.51 | 38.902 | 14,634,650 |
| 2025-01-10 | 193.00 | 194.04 | 186.46 | 193.06 | 38.612 | 15,932,835 |
| 2025-01-08 | 203.45 | 203.45 | 192.53 | 197.00 | 39.400 | 22,418,455 |
| 2025-01-07 | 199.63 | 207.08 | 194.79 | 198.35 | 39.670 | 45,598,419 |
| 2025-01-06 | 187.97 | 193.28 | 179.79 | 188.85 | 37.770 | 46,865,984 |
| 2025-01-03 | 188.20 | 197.50 | 175.42 | 177.16 | 35.432 | 58,432,999 |
| 2025-01-02 | 200.71 | 212.89 | 186.86 | 199.56 | 39.912 | 47,247,039 |
| 2024-12-31 | 210.02 | 210.96 | 199.05 | 203.36 | 40.672 | 16,472,350 |
| 2024-12-30 | 210.82 | 212.51 | 204.31 | 210.55 | 42.110 | 13,251,240 |
| 2024-12-27 | 219.23 | 220.60 | 211.71 | 215.09 | 43.018 | 11,324,745 |
| 2024-12-26 | 223.15 | 226.68 | 220.70 | 224.06 | 44.812 | 6,664,005 |
| 2024-12-24 | 223.35 | 225.89 | 222.00 | 223.89 | 44.778 | 4,351,620 |
| 2024-12-23 | 224.00 | 225.88 | 217.98 | 222.60 | 44.520 | 10,324,040 |
| 2024-12-20 | 221.99 | 225.09 | 218.45 | 224.46 | 44.892 | 24,385,605 |
| 2024-12-19 | 241.75 | 245.32 | 221.89 | 222.98 | 44.596 | 22,329,945 |
| 2024-12-18 | 254.00 | 257.00 | 232.22 | 233.02 | 46.604 | 18,201,650 |
| 2024-12-17 | 254.25 | 256.55 | 250.75 | 253.70 | 50.740 | 11,012,410 |
| 2024-12-16 | 248.09 | 258.49 | 248.04 | 255.76 | 51.152 | 14,588,410 |
| 2024-12-13 | 247.95 | 249.42 | 243.48 | 248.25 | 49.650 | 6,166,055 |
| 2024-12-12 | 249.15 | 251.24 | 246.72 | 247.77 | 49.554 | 8,427,495 |
| 2024-12-11 | 239.00 | 251.79 | 237.70 | 250.95 | 50.190 | 14,247,215 |
| 2024-12-10 | 241.35 | 246.78 | 234.41 | 236.52 | 47.304 | 14,862,085 |
| 2024-12-09 | 254.00 | 257.00 | 243.85 | 244.03 | 48.806 | 12,120,970 |
| 2024-12-06 | 257.99 | 258.25 | 246.68 | 251.21 | 50.242 | 13,653,300 |
| 2024-12-05 | 258.65 | 262.60 | 255.21 | 255.73 | 51.146 | 7,747,545 |
| 2024-12-04 | 256.10 | 260.25 | 252.40 | 260.13 | 52.026 | 8,544,385 |
| 2024-12-03 | 253.00 | 256.91 | 251.01 | 255.76 | 51.152 | 8,267,310 |
| 2024-12-02 | 261.64 | 261.76 | 251.00 | 254.94 | 50.988 | 11,439,600 |
| 2024-11-29 | 258.14 | 262.00 | 257.06 | 260.42 | 52.084 | 7,206,660 |
| 2024-11-27 | 256.08 | 256.73 | 247.50 | 254.97 | 50.994 | 8,829,330 |
| 2024-11-26 | 258.21 | 260.82 | 254.60 | 256.00 | 51.200 | 8,861,410 |
| 2024-11-25 | 265.03 | 268.34 | 257.92 | 260.80 | 52.160 | 47,617,064 |
| 2024-11-22 | 249.02 | 263.61 | 249.02 | 259.36 | 51.872 | 19,407,270 |
| 2024-11-21 | 244.40 | 249.71 | 243.51 | 248.38 | 49.676 | 7,626,510 |
| 2024-11-20 | 249.50 | 254.00 | 243.76 | 244.50 | 48.900 | 8,994,265 |
| 2024-11-19 | 240.51 | 250.65 | 240.00 | 249.43 | 49.886 | 8,783,690 |
| 2024-11-18 | 242.18 | 247.14 | 240.95 | 244.69 | 48.938 | 8,116,595 |
| 2024-11-15 | 237.88 | 242.70 | 235.20 | 241.00 | 48.200 | 9,931,130 |
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.