Carvana Co. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-14 | 242.22 | 245.24 | 239.25 | 240.44 | 48.088 | 8,990,625 |
| 2024-11-13 | 249.30 | 249.30 | 237.64 | 239.98 | 47.996 | 9,643,210 |
| 2024-11-12 | 247.00 | 250.56 | 243.29 | 246.75 | 49.350 | 9,654,500 |
| 2024-11-11 | 248.00 | 254.84 | 246.85 | 250.06 | 50.012 | 12,279,040 |
| 2024-11-08 | 241.23 | 245.93 | 239.19 | 244.35 | 48.870 | 9,757,400 |
| 2024-11-07 | 239.23 | 244.84 | 238.46 | 241.43 | 48.286 | 11,741,470 |
| 2024-11-06 | 245.00 | 245.00 | 233.66 | 238.93 | 47.786 | 14,987,350 |
| 2024-11-05 | 231.00 | 236.36 | 229.07 | 235.68 | 47.136 | 12,403,490 |
| 2024-11-04 | 226.49 | 229.18 | 219.71 | 226.08 | 45.216 | 19,463,250 |
| 2024-11-01 | 247.31 | 248.50 | 228.05 | 229.08 | 45.816 | 29,293,770 |
| 2024-10-31 | 238.20 | 259.39 | 233.28 | 247.31 | 49.462 | 67,455,754 |
| 2024-10-30 | 210.38 | 213.98 | 207.20 | 207.31 | 41.462 | 28,869,870 |
| 2024-10-29 | 204.58 | 209.24 | 202.70 | 208.74 | 41.748 | 11,929,160 |
| 2024-10-28 | 205.40 | 208.30 | 204.15 | 205.02 | 41.004 | 13,910,315 |
| 2024-10-25 | 200.00 | 203.72 | 197.57 | 202.53 | 40.506 | 12,676,380 |
| 2024-10-24 | 198.90 | 203.24 | 196.33 | 200.22 | 40.044 | 14,672,175 |
| 2024-10-23 | 197.77 | 200.50 | 194.14 | 197.34 | 39.468 | 12,646,345 |
| 2024-10-22 | 190.42 | 198.09 | 189.50 | 197.35 | 39.470 | 13,763,455 |
| 2024-10-21 | 191.20 | 193.49 | 188.88 | 191.49 | 38.298 | 7,845,750 |
| 2024-10-18 | 191.17 | 193.84 | 188.29 | 191.31 | 38.262 | 9,615,240 |
| 2024-10-17 | 194.00 | 196.36 | 189.80 | 191.92 | 38.384 | 9,181,655 |
| 2024-10-16 | 192.88 | 195.17 | 189.51 | 193.40 | 38.680 | 8,918,900 |
| 2024-10-15 | 189.00 | 194.57 | 188.67 | 192.02 | 38.404 | 18,096,095 |
| 2024-10-14 | 193.58 | 194.17 | 187.77 | 189.09 | 37.818 | 10,915,390 |
| 2024-10-11 | 189.28 | 194.75 | 188.75 | 192.25 | 38.450 | 9,378,430 |
| 2024-10-10 | 188.75 | 193.18 | 187.73 | 191.57 | 38.314 | 10,315,740 |
| 2024-10-09 | 193.24 | 193.49 | 188.40 | 190.07 | 38.014 | 12,943,330 |
| 2024-10-08 | 182.13 | 191.00 | 181.79 | 190.99 | 38.198 | 22,098,340 |
| 2024-10-07 | 179.00 | 183.41 | 177.65 | 179.73 | 35.946 | 11,720,845 |
| 2024-10-04 | 179.80 | 182.84 | 176.61 | 180.17 | 36.034 | 11,367,625 |
| 2024-10-03 | 175.88 | 179.93 | 174.03 | 176.64 | 35.328 | 8,808,545 |
| 2024-10-02 | 173.81 | 177.61 | 171.82 | 176.95 | 35.390 | 9,920,380 |
| 2024-10-01 | 174.31 | 178.40 | 172.10 | 175.80 | 35.160 | 17,478,305 |
| 2024-09-30 | 167.90 | 175.00 | 165.99 | 174.11 | 34.822 | 13,023,065 |
| 2024-09-27 | 171.12 | 172.83 | 168.10 | 169.78 | 33.956 | 8,348,890 |
| 2024-09-26 | 169.32 | 171.37 | 165.92 | 171.21 | 34.242 | 13,704,685 |
| 2024-09-25 | 171.76 | 173.45 | 168.72 | 169.65 | 33.930 | 11,767,615 |
| 2024-09-24 | 172.89 | 173.87 | 169.09 | 172.70 | 34.540 | 17,216,260 |
| 2024-09-23 | 170.50 | 176.20 | 167.12 | 175.15 | 35.030 | 20,303,230 |
| 2024-09-20 | 169.61 | 176.33 | 167.80 | 173.85 | 34.770 | 26,988,060 |
| 2024-09-19 | 167.25 | 171.67 | 165.11 | 170.74 | 34.148 | 25,867,560 |
| 2024-09-18 | 157.35 | 167.75 | 157.27 | 161.63 | 32.326 | 31,856,455 |
| 2024-09-17 | 154.97 | 158.30 | 151.60 | 156.58 | 31.316 | 15,949,605 |
| 2024-09-16 | 143.15 | 153.56 | 143.03 | 152.90 | 30.580 | 28,280,090 |
| 2024-09-13 | 141.79 | 144.44 | 140.23 | 141.90 | 28.380 | 8,949,080 |
| 2024-09-12 | 137.12 | 141.53 | 133.57 | 140.52 | 28.104 | 17,218,735 |
| 2024-09-11 | 129.42 | 133.89 | 126.59 | 133.54 | 26.708 | 15,125,155 |
| 2024-09-10 | 134.97 | 135.39 | 124.39 | 130.72 | 26.144 | 24,294,515 |
| 2024-09-09 | 137.34 | 138.40 | 133.80 | 135.48 | 27.096 | 13,496,295 |
| 2024-09-06 | 141.50 | 142.91 | 132.12 | 133.41 | 26.682 | 13,460,430 |
| 2024-09-05 | 144.18 | 145.25 | 139.14 | 141.14 | 28.228 | 10,788,360 |
| 2024-09-04 | 145.00 | 147.95 | 142.70 | 144.74 | 28.948 | 8,551,555 |
| 2024-09-03 | 148.80 | 149.85 | 142.87 | 144.52 | 28.904 | 12,115,550 |
| 2024-08-30 | 152.30 | 152.33 | 146.87 | 150.62 | 30.124 | 11,629,725 |
| 2024-08-29 | 156.00 | 156.71 | 149.00 | 150.08 | 30.016 | 10,572,415 |
| 2024-08-28 | 157.72 | 158.95 | 152.84 | 154.31 | 30.862 | 10,089,045 |
| 2024-08-27 | 156.65 | 159.59 | 154.35 | 158.74 | 31.748 | 8,528,635 |
| 2024-08-26 | 158.43 | 158.50 | 154.50 | 157.99 | 31.598 | 11,325,775 |
| 2024-08-23 | 154.54 | 159.85 | 151.52 | 159.78 | 31.956 | 15,782,845 |
| 2024-08-22 | 155.58 | 159.17 | 151.97 | 153.02 | 30.604 | 14,498,955 |
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.