Carvana Co. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	60.855	62.223	58.335	58.830	58.830	8,282,431
2026-10-15	58.200	61.370	57.370	60.620	60.620	13,153,710
2026-10-14	59.230	59.780	56.275	57.960	57.960	12,415,520
2026-10-13	59.210	61.110	58.300	60.390	60.390	9,319,509
2026-10-12	63.730	65.090	59.370	59.510	59.510	9,188,845
2026-10-09	63.960	64.460	62.841	63.730	63.730	6,798,245
2026-10-08	61.690	63.650	61.420	63.200	63.200	7,687,249
2026-10-07	63.270	63.640	62.010	62.760	62.760	6,563,067
2026-10-06	64.475	65.280	62.680	63.880	63.880	4,661,451
2026-10-05	63.705	65.120	63.068	63.720	63.720	6,993,151
2026-10-02	64.330	66.020	63.210	63.770	63.770	8,865,578
2026-10-01	62.060	63.290	58.920	63.040	63.040	11,324,990
2026-09-30	64.065	64.515	62.250	62.540	62.540	7,245,730
2026-09-29	62.530	64.690	61.950	63.620	63.620	10,170,100
2026-09-28	63.680	64.220	59.650	60.470	60.470	15,475,530
2026-09-25	64.090	65.480	63.400	65.060	65.060	4,217,891
2026-09-24	63.650	64.530	62.445	64.180	64.180	6,971,750
2026-09-23	64.910	65.040	62.150	63.950	63.950	8,567,192
2026-09-22	68.420	69.200	65.270	65.400	65.400	5,988,877
2026-09-21	65.890	68.010	65.440	67.180	67.180	5,442,683
2026-09-18	65.940	66.566	64.750	65.110	65.110	14,451,380
2026-09-17	67.470	67.715	65.420	65.840	65.840	6,454,107
2026-09-16	67.650	67.754	64.840	65.400	65.400	8,558,138
2026-09-15	70.560	71.170	66.580	66.900	66.900	7,982,082
2026-09-14	69.300	71.180	68.840	70.870	70.870	5,961,337
2026-09-11	71.530	71.890	69.040	69.160	69.160	5,877,791
2026-09-10	71.910	72.880	69.985	70.280	70.280	6,816,460
2026-09-09	74.500	76.370	73.160	73.410	73.410	6,087,427
2026-09-08	75.000	75.530	73.010	74.720	74.720	5,806,293
2026-09-04	72.850	75.100	71.940	74.590	74.590	3,699,642
2026-09-03	75.050	76.440	72.890	73.430	73.430	5,867,556
2026-09-02	71.940	75.460	71.825	74.160	74.160	7,099,512
2026-09-01	72.110	72.260	70.640	72.180	72.180	5,621,670
2026-08-31	73.210	74.574	72.370	73.460	73.460	6,085,783
2026-08-28	74.470	76.230	73.780	74.040	74.040	4,623,483
2026-08-27	73.950	76.360	73.130	74.090	74.090	4,172,856
2026-08-26	75.860	76.800	73.310	73.950	73.950	5,398,784
2026-08-25	72.900	76.450	72.200	75.770	75.770	9,339,138
2026-08-24	70.000	72.770	69.820	72.330	72.330	9,609,973
2026-08-21	71.870	72.059	69.190	69.910	69.910	12,501,260
2026-08-20	69.660	71.710	69.040	71.520	71.520	11,202,210
2026-08-19	65.830	71.180	65.690	70.440	70.440	12,351,500
2026-08-18	67.620	69.000	64.760	65.000	65.000	16,880,010
2026-08-17	74.610	74.800	69.945	70.090	70.090	7,524,721
2026-08-14	73.820	76.070	73.650	75.590	75.590	5,472,345
2026-08-13	72.300	74.840	71.690	73.700	73.700	7,907,063
2026-08-12	72.800	73.000	70.310	72.480	72.480	4,707,604
2026-08-11	72.960	73.590	69.760	72.000	72.000	6,765,408
2026-08-10	71.000	74.780	70.750	74.160	74.160	11,920,910
2026-08-07	69.430	73.170	69.325	70.850	70.850	10,488,590
2026-08-06	68.410	69.770	67.210	68.340	68.340	8,413,360
2026-08-05	69.320	70.180	68.700	69.480	69.480	8,116,623
2026-08-04	67.570	69.330	66.820	68.030	68.030	7,792,745
2026-08-03	63.440	66.160	62.100	66.130	66.130	10,042,790
2026-07-31	62.120	63.280	59.690	62.360	62.360	11,883,010
2026-07-30	58.950	61.600	56.120	61.440	61.440	33,498,941
2026-07-29	65.020	69.405	64.410	66.320	66.320	18,103,949
2026-07-28	64.040	66.660	61.950	66.070	66.070	11,291,840
2026-07-27	62.500	64.800	62.140	64.040	64.040	8,938,746
2026-07-24	60.495	61.170	59.065	60.460	60.460	6,438,400

Page 1 of 2 · 64 trading daysOlder →

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.