Carvana Co. (LON:0A79)
London
· Delayed Price · Currency is GBP · Price in USD 406.41
-0.62 (-0.15%)
At close: Apr 28, 2026
Carvana Co. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 414.84 | 414.84 | 400.07 | 407.03 | 407.03 | 0.81% | 552 |
| Apr 24, 2026 | 404.00 | 408.97 | 394.90 | 403.75 | 403.75 | 0.60% | 1,579 |
| Apr 23, 2026 | 413.66 | 419.00 | 394.52 | 401.34 | 401.34 | -2.48% | 1,557 |
| Apr 22, 2026 | 406.47 | 412.39 | 403.05 | 411.53 | 411.53 | 2.46% | 657 |
| Apr 21, 2026 | 404.50 | 411.82 | 397.08 | 401.63 | 401.63 | 1.54% | 1,261 |
| Apr 20, 2026 | 382.00 | 396.00 | 380.00 | 395.54 | 395.54 | 2.25% | 1,223 |
| Apr 17, 2026 | 362.64 | 397.98 | 362.34 | 386.85 | 386.85 | 6.75% | 3,862 |
| Apr 16, 2026 | 373.61 | 374.86 | 356.61 | 362.39 | 362.39 | -3.16% | 2,295 |
| Apr 15, 2026 | 373.15 | 385.50 | 367.33 | 374.22 | 374.22 | -0.95% | 2,353 |
| Apr 14, 2026 | 357.50 | 383.53 | 356.50 | 377.80 | 377.80 | 7.10% | 3,364 |
| Apr 13, 2026 | 330.43 | 353.70 | 329.00 | 352.76 | 352.76 | 4.73% | 2,488 |
| Apr 10, 2026 | 326.52 | 340.45 | 322.00 | 336.82 | 336.82 | 2.40% | 3,400 |
| Apr 9, 2026 | 338.00 | 338.00 | 316.97 | 328.92 | 328.92 | -3.37% | 2,386 |
| Apr 8, 2026 | 334.70 | 347.00 | 330.77 | 340.40 | 340.40 | 7.55% | 6,514 |
| Apr 7, 2026 | 314.55 | 317.10 | 305.00 | 316.51 | 316.51 | 0.07% | 1,577 |
| Apr 2, 2026 | 307.05 | 319.32 | 296.95 | 316.29 | 316.29 | 2.16% | 119,292 |
| Apr 1, 2026 | 318.00 | 320.82 | 294.92 | 309.60 | 309.60 | -0.14% | 5,528 |
| Mar 31, 2026 | 294.40 | 310.04 | 285.03 | 310.04 | 310.04 | 9.30% | 5,072 |
| Mar 30, 2026 | 300.59 | 306.00 | 272.20 | 283.65 | 283.65 | -5.13% | 9,438 |
| Mar 27, 2026 | 304.15 | 304.99 | 295.20 | 299.00 | 299.00 | -0.45% | 1,441 |
| Mar 26, 2026 | 309.70 | 309.70 | 293.23 | 300.34 | 300.34 | -2.79% | 1,893 |
| Mar 25, 2026 | 309.00 | 310.53 | 302.70 | 308.95 | 308.95 | 1.93% | 4,926 |
| Mar 24, 2026 | 295.23 | 304.19 | 292.89 | 303.10 | 303.10 | 0.91% | 1,121 |
| Mar 23, 2026 | 276.00 | 306.60 | 270.25 | 300.36 | 300.36 | 6.67% | 5,057 |
| Mar 20, 2026 | 291.00 | 295.00 | 280.94 | 281.58 | 281.57 | -4.85% | 3,003 |
| Mar 19, 2026 | 291.50 | 295.93 | 275.12 | 295.93 | 295.93 | 0.32% | 2,157 |
| Mar 18, 2026 | 317.00 | 320.00 | 294.75 | 294.98 | 294.98 | -5.46% | 3,418 |
| Mar 17, 2026 | 304.00 | 319.50 | 304.00 | 312.01 | 312.01 | 1.24% | 1,383 |
| Mar 16, 2026 | 300.96 | 315.13 | 295.08 | 308.20 | 308.20 | 4.72% | 2,299 |
| Mar 13, 2026 | 295.00 | 303.13 | 288.49 | 294.31 | 294.31 | -0.88% | 2,576 |
| Mar 12, 2026 | 306.68 | 309.00 | 296.50 | 296.92 | 296.92 | -3.57% | 3,604 |
| Mar 11, 2026 | 318.05 | 328.87 | 306.23 | 307.92 | 307.92 | -4.32% | 2,615 |
| Mar 10, 2026 | 326.00 | 334.00 | 313.43 | 321.82 | 321.82 | 2.33% | 2,649 |
| Mar 9, 2026 | 307.60 | 315.13 | 302.00 | 314.49 | 314.49 | -0.92% | 12,086 |
| Mar 6, 2026 | 332.00 | 336.96 | 312.95 | 317.40 | 317.40 | -1.55% | 1,569 |
| Mar 5, 2026 | 317.99 | 328.94 | 312.30 | 322.41 | 322.41 | 0.68% | 6,062 |
| Mar 4, 2026 | 315.12 | 329.63 | 315.12 | 320.24 | 320.24 | 0.07% | 4,826 |
| Mar 3, 2026 | 319.48 | 323.28 | 299.38 | 320.01 | 320.01 | -0.89% | 8,561 |
| Mar 2, 2026 | 327.34 | 334.16 | 317.47 | 322.88 | 322.88 | -2.14% | 119,255 |
| Feb 27, 2026 | 352.04 | 355.00 | 321.70 | 329.94 | 329.94 | -5.46% | 10,726 |
| Feb 26, 2026 | 334.01 | 355.19 | 330.85 | 349.01 | 349.01 | 4.34% | 3,835 |
| Feb 25, 2026 | 327.25 | 334.50 | 321.00 | 334.50 | 334.50 | 0.33% | 3,523 |
| Feb 24, 2026 | 327.28 | 337.39 | 322.10 | 333.40 | 333.40 | 2.65% | 2,933 |
| Feb 23, 2026 | 334.04 | 342.13 | 313.59 | 324.79 | 324.79 | -4.40% | 2,760 |
| Feb 20, 2026 | 335.63 | 344.30 | 318.25 | 339.76 | 339.76 | 4.33% | 3,928 |
| Feb 19, 2026 | 305.89 | 352.95 | 297.00 | 325.64 | 325.64 | -10.21% | 19,590 |
| Feb 18, 2026 | 352.00 | 366.00 | 340.00 | 362.65 | 362.65 | 5.58% | 11,023 |
| Feb 17, 2026 | 344.15 | 353.53 | 334.00 | 343.48 | 343.48 | -0.54% | 3,987 |
| Feb 13, 2026 | 343.96 | 350.89 | 337.67 | 345.34 | 345.34 | -0.73% | 3,386 |
| Feb 12, 2026 | 366.05 | 368.54 | 329.41 | 347.87 | 347.87 | -2.63% | 7,909 |
| Feb 11, 2026 | 393.00 | 400.00 | 346.81 | 357.27 | 357.27 | -9.53% | 4,294 |
| Feb 10, 2026 | 410.90 | 418.06 | 394.80 | 394.89 | 394.89 | -3.47% | 3,056 |
| Feb 9, 2026 | 413.00 | 413.00 | 392.98 | 409.10 | 409.10 | -0.40% | 1,732 |
| Feb 6, 2026 | 376.01 | 411.50 | 376.01 | 410.75 | 410.75 | 5.80% | 1,993 |
| Feb 5, 2026 | 391.00 | 393.00 | 361.39 | 388.25 | 388.25 | 3.91% | 5,628 |
| Feb 4, 2026 | 410.00 | 413.00 | 367.30 | 373.64 | 373.64 | -7.40% | 7,107 |
| Feb 3, 2026 | 411.97 | 416.45 | 392.31 | 403.49 | 403.49 | -2.91% | 2,093 |
| Feb 2, 2026 | 397.11 | 418.60 | 389.00 | 415.57 | 415.57 | 1.89% | 2,073 |
| Jan 30, 2026 | 432.05 | 434.00 | 401.67 | 407.85 | 407.85 | -3.33% | 4,096 |
| Jan 29, 2026 | 415.00 | 444.30 | 407.10 | 421.89 | 421.89 | 9.61% | 14,095 |
| Jan 28, 2026 | 482.00 | 484.99 | 375.28 | 384.90 | 384.90 | -19.98% | 26,838 |
| Jan 27, 2026 | 474.99 | 483.99 | 464.30 | 481.03 | 481.03 | 0.67% | 1,538 |
| Jan 26, 2026 | 470.02 | 483.11 | 469.06 | 477.81 | 477.81 | 0.41% | 1,250 |
| Jan 23, 2026 | 477.96 | 486.68 | 462.93 | 475.86 | 475.86 | 0.15% | 5,884 |
| Jan 22, 2026 | 457.97 | 476.94 | 456.00 | 475.13 | 475.13 | 5.67% | 6,383 |
| Jan 21, 2026 | 443.01 | 456.31 | 440.01 | 449.62 | 449.62 | 1.08% | 2,339 |
| Jan 20, 2026 | 438.00 | 449.73 | 427.02 | 444.81 | 444.81 | -1.84% | 3,530 |
| Jan 16, 2026 | 463.31 | 464.15 | 452.33 | 453.16 | 453.16 | -2.49% | 2,763 |
| Jan 15, 2026 | 459.02 | 472.25 | 458.50 | 464.74 | 464.74 | 2.31% | 2,100 |
| Jan 14, 2026 | 467.65 | 473.41 | 450.68 | 454.23 | 454.23 | -1.41% | 2,188 |
| Jan 13, 2026 | 466.05 | 471.93 | 456.76 | 460.74 | 460.74 | -1.61% | 3,582 |
| Jan 12, 2026 | 465.01 | 470.92 | 455.00 | 468.27 | 468.27 | 3.15% | 6,187 |
| Jan 9, 2026 | 444.45 | 465.00 | 444.42 | 453.97 | 453.97 | 2.94% | 5,969 |
| Jan 8, 2026 | 447.00 | 457.53 | 438.89 | 441.02 | 441.02 | -2.12% | 2,756 |
| Jan 7, 2026 | 439.88 | 454.00 | 436.01 | 450.55 | 450.55 | 3.06% | 2,324 |
| Jan 6, 2026 | 432.06 | 439.00 | 428.01 | 437.18 | 437.18 | 1.20% | 1,039 |
| Jan 5, 2026 | 392.18 | 434.21 | 392.18 | 432.00 | 432.00 | 7.79% | 3,012 |
| Jan 2, 2026 | 427.35 | 429.00 | 391.22 | 400.79 | 400.79 | -5.73% | 5,240 |
| Dec 31, 2025 | 430.75 | 431.69 | 422.25 | 425.17 | 425.17 | -1.78% | 2,228 |
| Dec 30, 2025 | 433.32 | 435.70 | 430.00 | 432.87 | 432.87 | -0.51% | 995 |
| Dec 29, 2025 | 438.57 | 439.38 | 429.20 | 435.08 | 435.08 | -1.54% | 1,657 |
| Dec 24, 2025 | 437.84 | 442.64 | 435.00 | 441.86 | 441.86 | 1.23% | 169 |
| Dec 23, 2025 | 435.35 | 436.79 | 424.23 | 436.49 | 436.49 | 1.18% | 1,901 |
| Dec 22, 2025 | 455.05 | 457.46 | 431.04 | 431.38 | 431.38 | -6.61% | 8,314 |
| Dec 19, 2025 | 467.50 | 474.62 | 459.00 | 461.93 | 461.93 | -0.09% | 1,344 |
| Dec 18, 2025 | 450.34 | 464.24 | 440.00 | 462.35 | 462.35 | 2.34% | 2,488 |
| Dec 17, 2025 | 454.90 | 463.93 | 448.69 | 451.77 | 451.77 | -0.60% | 818 |
| Dec 16, 2025 | 444.00 | 464.30 | 443.33 | 454.51 | 454.51 | 0.60% | 2,978 |
| Dec 15, 2025 | 458.16 | 466.98 | 451.80 | 451.80 | 451.80 | -2.93% | 3,482 |
| Dec 12, 2025 | 472.40 | 485.16 | 465.43 | 465.43 | 465.43 | -0.34% | 3,471 |
| Dec 11, 2025 | 467.40 | 474.90 | 460.15 | 467.00 | 467.00 | 0.81% | 5,003 |
| Dec 10, 2025 | 454.97 | 464.74 | 453.01 | 463.27 | 463.27 | 1.54% | 3,165 |
| Dec 9, 2025 | 447.45 | 458.51 | 440.11 | 456.26 | 456.26 | 0.80% | 8,665 |
| Dec 8, 2025 | 440.00 | 455.10 | 424.45 | 452.64 | 452.64 | 13.01% | 24,589 |
| Dec 5, 2025 | 400.29 | 407.99 | 396.00 | 400.52 | 400.52 | 0.78% | 2,943 |
| Dec 4, 2025 | 396.96 | 398.00 | 387.24 | 397.44 | 397.44 | -0.84% | 1,226 |
| Dec 3, 2025 | 384.46 | 401.24 | 380.28 | 400.81 | 400.81 | 4.11% | 4,532 |
| Dec 2, 2025 | 377.02 | 392.00 | 373.05 | 384.99 | 384.99 | 1.79% | 4,012 |
| Dec 1, 2025 | 365.93 | 382.17 | 365.93 | 378.21 | 378.21 | 1.05% | 6,274 |
| Nov 28, 2025 | 355.23 | 375.65 | 355.23 | 374.27 | 374.27 | 4.52% | 4,890 |