CarGurus Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	31.14	33.42	30.86	33.03	33.03	6.45%	2,802,894
Jun 25, 2026	30.94	31.74	30.74	31.03	31.03	-0.54%	894,044
Jun 24, 2026	30.47	31.51	30.40	31.20	31.20	2.50%	1,080,111
Jun 23, 2026	30.40	31.03	30.20	30.44	30.44	1.20%	1,174,777
Jun 22, 2026	29.75	30.79	29.38	30.08	30.08	0.20%	1,384,518
Jun 18, 2026	29.43	30.58	28.85	30.02	30.02	2.25%	2,616,165
Jun 17, 2026	29.44	29.94	29.08	29.36	29.36	-1.41%	1,517,265
Jun 16, 2026	28.03	30.62	27.99	29.78	29.78	6.59%	2,187,008
Jun 15, 2026	27.24	28.43	27.08	27.94	27.94	2.83%	1,166,429
Jun 12, 2026	28.02	28.05	27.02	27.17	27.17	-1.84%	1,072,059
Jun 11, 2026	27.91	28.00	27.22	27.68	27.68	-1.49%	965,793
Jun 10, 2026	27.98	28.64	27.72	28.10	28.10	-0.57%	1,264,794
Jun 9, 2026	27.59	28.60	27.49	28.26	28.26	2.73%	1,168,729
Jun 8, 2026	27.42	27.57	26.93	27.51	27.51	0.33%	1,045,357
Jun 5, 2026	27.65	28.11	27.04	27.42	27.42	0.18%	775,442
Jun 4, 2026	27.88	28.49	27.34	27.37	27.37	0.44%	1,010,911
Jun 3, 2026	28.48	28.68	26.78	27.25	27.25	-4.85%	2,754,014
Jun 2, 2026	29.52	29.72	28.50	28.64	28.64	-3.67%	1,408,330
Jun 1, 2026	29.86	30.23	29.03	29.73	29.73	-0.44%	1,396,249
May 29, 2026	30.46	30.77	29.84	29.86	29.86	-1.61%	2,407,862
May 28, 2026	28.92	30.37	28.64	30.35	30.35	5.02%	1,675,972
May 27, 2026	27.79	29.32	27.79	28.90	28.90	3.99%	2,968,955
May 26, 2026	28.03	28.43	27.64	27.79	27.79	-1.59%	1,758,651
May 22, 2026	27.51	28.28	27.51	28.24	28.24	2.32%	1,397,187
May 21, 2026	28.00	28.07	27.25	27.60	27.60	-2.16%	1,021,485
May 20, 2026	28.22	28.43	27.43	28.21	28.21	-0.63%	1,550,919
May 19, 2026	28.89	29.54	28.31	28.39	28.39	-0.94%	1,660,689
May 18, 2026	28.82	29.97	28.64	28.66	28.66	-0.03%	2,832,750
May 15, 2026	30.15	30.58	28.50	28.67	28.67	-4.56%	1,553,106
May 14, 2026	31.19	31.43	29.90	30.04	30.04	-3.78%	1,694,496
May 13, 2026	31.10	31.32	30.57	31.22	31.22	-1.11%	1,095,336
May 12, 2026	32.42	32.44	31.32	31.57	31.57	-2.53%	1,397,425
May 11, 2026	34.59	34.85	32.33	32.39	32.39	-6.78%	1,550,854
May 8, 2026	38.10	38.10	33.75	34.75	34.75	-8.95%	1,907,504
May 7, 2026	37.63	38.25	37.43	38.16	38.16	2.00%	1,794,573
May 6, 2026	37.67	37.84	36.79	37.41	37.41	-0.69%	1,128,981
May 5, 2026	37.00	38.19	37.00	37.67	37.67	1.87%	1,993,286
May 4, 2026	36.97	37.57	36.90	36.98	36.98	-0.16%	1,074,766
May 1, 2026	36.72	37.44	36.72	37.04	37.04	1.59%	1,673,520
Apr 30, 2026	36.47	36.82	36.15	36.46	36.46	-0.57%	1,229,487
Apr 29, 2026	36.77	37.36	36.20	36.67	36.67	-0.76%	1,081,621
Apr 28, 2026	37.98	38.30	36.89	36.95	36.95	-2.07%	854,429
Apr 27, 2026	37.43	38.22	37.33	37.73	37.73	0.29%	806,839
Apr 24, 2026	37.45	37.91	37.20	37.62	37.62	0.37%	1,141,400
Apr 23, 2026	37.69	38.11	37.04	37.48	37.48	-1.70%	476,910
Apr 22, 2026	38.16	38.66	37.73	38.13	38.13	0.71%	536,206
Apr 21, 2026	37.30	38.34	37.08	37.86	37.86	1.97%	855,251
Apr 20, 2026	36.71	37.36	36.65	37.13	37.13	0.73%	590,785
Apr 17, 2026	36.61	37.52	36.50	36.86	36.86	1.80%	770,779
Apr 16, 2026	35.92	36.32	35.69	36.21	36.21	0.98%	868,128
Apr 15, 2026	35.83	36.27	35.63	35.86	35.86	0.25%	614,021
Apr 14, 2026	34.96	35.78	34.96	35.77	35.77	2.67%	413,274
Apr 13, 2026	34.12	34.99	33.69	34.84	34.84	2.02%	1,020,009
Apr 10, 2026	34.41	34.64	33.81	34.15	34.15	-0.73%	853,385
Apr 9, 2026	34.42	34.82	33.34	34.40	34.40	-0.49%	668,257
Apr 8, 2026	35.77	36.44	34.48	34.57	34.57	-1.90%	1,028,653
Apr 7, 2026	34.72	35.36	34.07	35.24	35.24	1.41%	1,516,526
Apr 6, 2026	33.40	34.91	33.25	34.75	34.75	4.26%	908,101
Apr 2, 2026	33.04	33.55	32.37	33.33	33.33	-0.66%	912,302
Apr 1, 2026	34.00	34.50	33.00	33.55	33.55	-1.47%	1,069,170
Mar 31, 2026	35.61	35.61	33.75	34.05	34.05	-3.49%	1,401,207
Mar 30, 2026	35.34	35.85	35.03	35.28	35.28	0.77%	1,147,433
Mar 27, 2026	35.26	35.88	34.92	35.01	35.01	-1.82%	1,007,109
Mar 26, 2026	35.26	36.40	35.20	35.66	35.66	0.59%	1,144,718
Mar 25, 2026	35.35	36.09	34.35	35.45	35.45	1.78%	1,059,582
Mar 24, 2026	34.29	35.03	34.14	34.83	34.83	1.40%	1,325,504
Mar 23, 2026	34.16	34.89	33.92	34.35	34.35	2.23%	1,258,343
Mar 20, 2026	34.03	34.60	33.44	33.60	33.60	-1.15%	3,251,347
Mar 19, 2026	33.45	35.01	33.45	33.99	33.99	0.09%	1,621,824
Mar 18, 2026	32.92	34.45	32.77	33.96	33.96	1.62%	1,531,437
Mar 17, 2026	31.13	33.50	31.02	33.42	33.42	7.60%	1,558,430
Mar 16, 2026	31.03	31.59	30.72	31.06	31.06	0.65%	1,039,895
Mar 13, 2026	31.10	31.30	30.52	30.86	30.86	-0.32%	813,551
Mar 12, 2026	31.10	31.77	30.81	30.96	30.96	-1.37%	993,363
Mar 11, 2026	32.36	32.79	31.08	31.39	31.39	-3.06%	940,455
Mar 10, 2026	33.74	33.74	32.36	32.38	32.38	-4.34%	960,704
Mar 9, 2026	33.37	34.07	32.43	33.85	33.85	0.56%	1,226,683
Mar 6, 2026	33.93	34.03	33.40	33.66	33.66	-1.58%	1,017,905
Mar 5, 2026	34.53	34.93	33.73	34.20	34.20	2.00%	1,742,042
Mar 4, 2026	32.55	33.66	32.42	33.53	33.53	3.33%	1,482,824
Mar 3, 2026	30.76	32.68	29.90	32.45	32.45	3.64%	1,809,166
Mar 2, 2026	29.75	31.37	29.56	31.31	31.31	1.99%	1,656,542
Feb 27, 2026	30.64	31.12	30.35	30.70	30.70	-1.00%	2,338,294
Feb 26, 2026	30.22	31.32	30.20	31.01	31.01	2.48%	1,916,398
Feb 25, 2026	29.17	30.28	28.85	30.26	30.26	4.42%	1,729,679
Feb 24, 2026	27.90	29.26	27.57	28.98	28.98	4.02%	2,039,153
Feb 23, 2026	30.05	30.53	27.69	27.86	27.86	-7.66%	2,026,683
Feb 20, 2026	28.48	30.59	27.95	30.17	30.17	3.32%	3,302,688
Feb 19, 2026	28.04	29.33	28.00	29.20	29.20	3.18%	2,880,645
Feb 18, 2026	27.70	28.34	27.56	28.30	28.30	2.06%	1,648,092
Feb 17, 2026	27.36	28.09	26.93	27.73	27.73	1.43%	1,863,043
Feb 13, 2026	26.96	27.53	26.77	27.34	27.34	1.41%	1,048,374
Feb 12, 2026	27.60	27.64	26.39	26.96	26.96	-2.00%	1,562,594
Feb 11, 2026	28.18	28.18	26.67	27.51	27.51	-2.58%	1,426,802
Feb 10, 2026	28.49	29.13	28.12	28.24	28.24	-0.95%	863,357
Feb 9, 2026	28.50	28.73	27.61	28.51	28.51	-0.35%	938,214
Feb 6, 2026	28.63	28.80	27.78	28.61	28.61	0.60%	1,355,954
Feb 5, 2026	28.71	29.30	28.18	28.44	28.44	-1.76%	1,335,299
Feb 4, 2026	29.37	29.37	27.57	28.95	28.95	-1.80%	2,408,453
Feb 3, 2026	31.98	32.14	28.82	29.48	29.48	-8.96%	1,731,490