Skip to main content
Carvana Co. (LON:0A79)
London flag London · Delayed Price · Currency is GBP · Price in USD
400.52
+3.08 (0.78%)
At close: Dec 5, 2025

Carvana Co. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 2025400.29407.99396.00402.23402.231.21%2,849
Dec 4, 2025396.96398.00387.24397.44397.44-0.84%1,226
Dec 3, 2025384.46401.24380.28400.81400.814.11%4,532
Dec 2, 2025377.02392.00373.05384.99384.991.79%4,012
Dec 1, 2025365.93382.17365.93378.21378.211.05%6,274
Nov 28, 2025355.23375.65355.23374.27374.274.52%4,890
Nov 26, 2025349.40363.83348.50358.10358.105.60%2,085
Nov 25, 2025330.49341.26328.15339.12339.122.98%7,938
Nov 24, 2025312.00335.69311.10329.30329.303.03%5,228
Nov 21, 2025314.00326.68308.00319.63319.630.33%3,065
Nov 20, 2025334.95340.20314.14318.57318.57-1.78%4,308
Nov 19, 2025316.43331.98316.01324.36324.361.06%1,924
Nov 18, 2025316.76325.04309.60320.97320.97-1.50%6,657
Nov 17, 2025321.18333.66298.25325.86325.860.86%1,145
Nov 14, 2025315.81329.99305.52323.07323.072.45%3,621
Nov 13, 2025341.96341.96313.86315.34315.34-4.12%2,745
Nov 12, 2025328.14345.12327.32328.90328.901.37%2,730
Nov 11, 2025321.50330.00319.17324.45324.451.39%1,861
Nov 10, 2025307.19322.87305.90320.00320.007.21%2,154
Nov 7, 2025291.98302.13283.00298.48298.481.15%5,909
Nov 6, 2025311.60315.00289.80295.09295.09-6.06%7,421
Nov 5, 2025305.00325.95305.00314.12314.12-2.20%6,417
Nov 4, 2025330.50330.50316.36321.19321.19-1.63%2,312
Nov 3, 2025307.21330.55303.50326.52326.526.40%5,036
Oct 31, 2025309.87312.90298.18306.87306.870.29%5,220
Oct 30, 2025320.37331.00301.26305.99305.99-14.37%22,450
Oct 29, 2025365.63367.93349.65357.35357.35-0.90%2,348
Oct 28, 2025354.02372.00354.02360.58360.581.35%1,982
Oct 27, 2025356.25362.74351.54355.78355.781.43%970
Oct 24, 2025342.45353.03340.00350.77350.774.68%957
Oct 23, 2025328.99336.65310.20335.10335.105.73%3,166
Oct 22, 2025355.55358.38310.12316.93316.93-10.11%8,591
Oct 21, 2025337.51354.84336.00352.59352.594.08%2,066
Oct 20, 2025336.00339.20324.28338.78338.782.96%3,334
Oct 17, 2025340.43348.89323.61329.03329.03-4.23%2,867
Oct 16, 2025355.00364.50343.56343.56343.56-3.43%2,354
Oct 15, 2025348.50362.58346.01355.76355.763.28%1,418
Oct 14, 2025333.30344.49323.15344.46344.463.29%2,051
Oct 13, 2025337.04341.86330.11333.48333.48-1.28%3,213
Oct 10, 2025360.34363.68335.82337.82337.82-5.37%8,875
Oct 9, 2025361.59365.00347.80357.00357.00-2.23%4,903
Oct 8, 2025371.29375.00362.01365.16365.16-1.55%1,568
Oct 7, 2025374.50377.45363.45370.91370.91-0.51%3,848
Oct 6, 2025382.25382.25366.25372.80372.80-1.05%4,184
Oct 3, 2025396.47397.70373.80376.75376.75-4.62%3,834
Oct 2, 2025397.99401.08386.85395.01395.011.49%3,509
Oct 1, 2025375.01398.49375.01389.22389.222.97%12,617
Sep 30, 2025391.80395.00376.60378.00378.00-3.23%1,369
Sep 29, 2025372.00390.74368.00390.61390.616.22%2,055
Sep 26, 2025370.51374.00361.36367.75367.75-1.82%884
Sep 25, 2025376.47381.04355.00374.56374.560.70%7,113
Sep 24, 2025379.01382.40368.91371.94371.94-2.80%3,347
Sep 23, 2025392.38395.00381.66382.64382.64-2.10%2,778
Sep 22, 2025396.83396.83384.00390.86390.860.72%2,559
Sep 19, 2025380.00390.86375.10388.05388.051.28%846
Sep 18, 2025380.50396.57379.72383.13383.133.55%4,226
Sep 17, 2025364.00375.87363.00370.00370.001.93%1,947
Sep 16, 2025366.98367.00359.59362.99362.99-1.61%1,016
Sep 15, 2025362.00368.94360.00368.94368.942.11%1,577
Sep 12, 2025354.68370.07349.01361.33361.331.40%1,171
Sep 11, 2025365.62367.89352.70356.32356.32-3.05%1,778
Sep 10, 2025375.68381.52365.01367.51367.51-1.39%3,135
Sep 9, 2025373.89378.00368.60372.70372.70-1.34%1,054
Sep 8, 2025368.00377.76363.81377.76377.763.86%1,095
Sep 5, 2025372.03377.70357.13363.71363.71-0.59%2,366
Sep 4, 2025363.36367.50358.50365.87365.871.29%1,060
Sep 3, 2025366.00370.55361.22361.22361.22-1.69%371
Sep 2, 2025371.25371.50355.01367.42367.42-0.27%1,626
Aug 29, 2025378.05378.74366.87368.41368.41-2.00%1,510
Aug 28, 2025366.96377.40366.96375.92375.921.09%263
Aug 27, 2025372.56377.00366.00371.86371.860.48%271
Aug 26, 2025361.54371.41359.00370.08370.081.37%1,029
Aug 25, 2025357.73365.41352.00365.06365.063.10%988
Aug 22, 2025338.61362.85336.09354.09354.094.81%2,769
Aug 21, 2025340.00341.78333.00337.85337.851.62%680
Aug 20, 2025341.53346.00318.20332.46332.46-3.77%5,638
Aug 19, 2025359.22363.00342.61345.50345.50-4.21%3,097
Aug 18, 2025350.26363.49349.00360.69360.692.98%2,634
Aug 15, 2025344.43351.79338.52350.24350.241.37%926
Aug 14, 2025349.22355.01341.60345.50345.50-1.01%1,335
Aug 13, 2025345.49350.88339.50349.04349.042.71%1,926
Aug 12, 2025344.58354.12336.40339.84339.84-0.94%1,734
Aug 11, 2025349.20350.75338.11343.06343.06-0.52%996
Aug 8, 2025358.79359.00341.33344.86344.86-2.68%2,956
Aug 7, 2025355.86368.00353.00354.34354.340.09%2,116
Aug 6, 2025353.94355.38345.91354.03354.031.96%1,585
Aug 5, 2025362.22368.83347.01347.21347.21-6.13%4,820
Aug 4, 2025371.85378.00352.99369.89369.890.78%2,992
Aug 1, 2025390.01390.01366.61367.02367.02-5.25%3,543
Jul 31, 2025387.00412.91383.04387.34387.3414.80%23,176
Jul 30, 2025336.76342.00328.66337.42337.422.55%1,863
Jul 29, 2025339.00343.95326.68329.03329.03-2.24%2,725
Jul 28, 2025337.00339.71333.11336.56336.561.64%1,712
Jul 25, 2025328.27339.33328.27331.13331.13-0.71%4,214
Jul 24, 2025342.39344.00329.00333.50333.50-1.11%1,714
Jul 23, 2025340.99340.99332.04337.24337.24-1.72%1,950
Jul 22, 2025341.61346.87332.50343.14343.14-0.77%3,985
Jul 21, 2025347.50347.50339.48345.80345.801.60%593
Jul 18, 2025349.00349.97336.73340.35340.35-2.06%897
Jul 17, 2025352.42358.57345.76347.51347.51-2.60%1,384