Carvana Co. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	65.50	65.89	61.85	62.35	62.35	-5.82%	35,308,264
Jun 25, 2026	67.92	69.33	65.32	66.20	66.20	-2.52%	9,975,744
Jun 24, 2026	65.19	68.07	64.92	67.91	67.91	4.75%	10,687,946
Jun 23, 2026	66.00	67.21	64.71	64.83	64.83	-2.76%	8,994,488
Jun 22, 2026	66.90	69.16	66.13	66.67	66.67	0.17%	9,021,764
Jun 18, 2026	64.40	68.02	64.10	66.56	66.56	5.89%	14,129,996
Jun 17, 2026	68.83	69.16	62.41	62.86	62.86	-10.25%	17,137,880
Jun 16, 2026	70.00	71.50	68.68	70.04	70.04	1.65%	7,159,118
Jun 15, 2026	66.96	70.52	66.93	68.90	68.90	7.49%	15,276,294
Jun 12, 2026	67.41	68.10	63.75	64.10	64.10	-5.49%	9,993,928
Jun 11, 2026	67.01	68.69	65.33	67.82	67.82	0.85%	12,229,248
Jun 10, 2026	69.25	70.14	66.70	67.25	67.25	-3.39%	7,039,994
Jun 9, 2026	71.20	73.55	67.20	69.61	69.61	0.23%	8,163,383
Jun 8, 2026	67.03	70.04	66.52	69.45	69.45	4.42%	8,271,419
Jun 5, 2026	65.99	68.47	65.05	66.51	66.51	0.48%	6,627,239
Jun 4, 2026	64.09	66.59	63.88	66.19	66.19	3.99%	6,699,569
Jun 3, 2026	64.44	64.91	61.03	63.65	63.65	-2.97%	12,153,008
Jun 2, 2026	67.81	68.32	64.16	65.60	65.60	-7.61%	13,374,559
Jun 1, 2026	72.30	72.81	69.11	71.00	71.00	-2.74%	9,433,957
May 29, 2026	73.59	74.00	71.63	73.00	73.00	-0.67%	15,849,913
May 28, 2026	72.55	75.11	71.10	73.49	73.49	0.67%	10,273,234
May 27, 2026	70.25	73.96	70.09	73.00	73.00	4.06%	11,948,885
May 26, 2026	69.79	73.50	69.74	70.15	70.15	2.74%	10,294,800
May 22, 2026	64.78	68.37	64.66	68.28	68.28	6.04%	9,331,612
May 21, 2026	64.21	65.40	62.93	64.39	64.39	-0.80%	8,769,550
May 20, 2026	63.70	66.53	61.09	64.91	64.91	2.46%	10,678,645
May 19, 2026	65.34	65.93	61.73	63.35	63.35	-4.04%	11,673,262
May 18, 2026	67.30	68.65	65.73	66.02	66.02	-1.71%	9,344,496
May 15, 2026	67.47	69.60	65.84	67.17	67.17	-3.39%	11,376,312
May 14, 2026	69.70	70.40	68.50	69.53	69.53	-0.53%	7,146,338
May 13, 2026	73.30	73.46	69.00	69.90	69.90	-5.18%	12,117,136
May 12, 2026	75.06	76.88	73.27	73.72	73.72	-3.29%	7,886,743
May 11, 2026	77.79	78.38	74.52	76.23	76.23	-2.19%	7,093,590
May 8, 2026	81.03	81.95	76.43	77.94	77.94	-2.58%	6,955,043
May 7, 2026	78.36	80.61	77.58	80.00	80.00	2.73%	9,935,230
May 6, 2026	78.28	80.99	76.29	77.88	77.88	2.71%	12,939,800
May 5, 2026	75.98	79.05	75.54	75.82	75.82	0.67%	10,731,665
May 4, 2026	77.06	77.60	73.51	75.31	75.31	-1.58%	12,208,415
May 1, 2026	79.06	80.01	75.49	76.52	76.52	-3.34%	21,807,400
Apr 30, 2026	83.91	83.91	74.32	79.16	79.16	-0.20%	28,942,930
Apr 29, 2026	80.34	82.04	78.61	79.32	79.32	-2.42%	16,417,280
Apr 28, 2026	79.73	81.45	78.88	81.28	81.28	-0.08%	7,961,030
Apr 27, 2026	81.80	82.41	79.95	81.35	81.35	-0.57%	8,944,980
Apr 24, 2026	81.11	82.04	78.71	81.82	81.82	1.50%	7,973,790
Apr 23, 2026	82.47	82.80	78.81	80.60	80.60	-3.30%	9,273,680
Apr 22, 2026	81.39	83.38	81.00	83.36	83.36	3.96%	10,465,945
Apr 21, 2026	80.69	82.48	79.30	80.18	80.18	-0.27%	12,200,140
Apr 20, 2026	77.00	80.60	76.62	80.40	80.40	3.73%	10,185,430
Apr 17, 2026	73.84	79.62	73.51	77.51	77.51	6.98%	23,687,880
Apr 16, 2026	74.00	74.60	71.05	72.45	72.45	-2.38%	18,024,830
Apr 15, 2026	74.98	77.20	73.74	74.22	74.22	-0.84%	14,443,195
Apr 14, 2026	73.00	76.78	72.93	74.84	74.84	4.16%	26,495,820
Apr 13, 2026	66.70	71.96	66.10	71.85	71.85	6.83%	12,159,420
Apr 10, 2026	65.70	68.02	64.94	67.26	67.26	2.87%	9,610,670
Apr 9, 2026	66.22	66.41	63.26	65.39	65.39	-3.51%	10,217,365
Apr 8, 2026	68.09	69.42	66.36	67.76	67.76	5.81%	14,836,390
Apr 7, 2026	62.20	64.14	60.82	64.04	64.04	1.06%	9,458,105
Apr 6, 2026	61.40	63.72	61.39	63.37	63.37	0.94%	8,934,155
Apr 2, 2026	60.13	63.97	59.38	62.78	62.78	0.58%	9,974,575
Apr 1, 2026	63.34	64.45	58.94	62.42	62.42	-0.73%	15,703,125
Mar 31, 2026	59.59	63.34	57.42	62.88	62.88	8.11%	22,819,700
Mar 30, 2026	60.50	61.00	54.46	58.16	58.16	-3.72%	19,722,160
Mar 27, 2026	59.75	61.11	59.12	60.41	60.41	0.22%	16,822,505
Mar 26, 2026	60.18	60.60	58.63	60.27	60.27	-2.33%	13,314,155
Mar 25, 2026	60.92	62.14	60.07	61.71	61.71	2.52%	12,038,200
Mar 24, 2026	58.91	60.84	58.35	60.19	60.19	0.46%	12,496,090
Mar 23, 2026	58.23	61.30	58.06	59.92	59.92	6.51%	16,187,350
Mar 20, 2026	58.22	58.27	55.35	56.26	56.26	-4.39%	16,559,890
Mar 19, 2026	56.98	59.40	55.08	58.84	58.84	1.03%	24,409,455
Mar 18, 2026	62.22	62.92	58.00	58.23	58.23	-7.49%	11,953,400
Mar 17, 2026	62.00	63.94	61.69	62.95	62.95	2.87%	9,046,805
Mar 16, 2026	61.34	63.20	60.69	61.19	61.19	1.94%	14,271,285
Mar 13, 2026	59.85	60.65	57.70	60.03	60.03	2.57%	15,971,385
Mar 12, 2026	61.02	61.30	58.37	58.53	58.53	-5.44%	10,694,200
Mar 11, 2026	64.00	65.89	61.08	61.90	61.90	-2.91%	12,711,295
Mar 10, 2026	65.43	66.41	62.48	63.75	63.75	-2.89%	11,995,705
Mar 9, 2026	62.58	65.82	60.57	65.65	65.65	3.32%	15,472,650
Mar 6, 2026	64.20	64.74	62.55	63.54	63.54	-4.06%	10,496,090
Mar 5, 2026	62.71	66.39	62.71	66.23	66.23	4.71%	13,276,355
Mar 4, 2026	64.42	66.20	63.09	63.25	63.25	-0.86%	14,654,405
Mar 3, 2026	63.14	64.66	59.86	63.80	63.80	-1.28%	15,784,205
Mar 2, 2026	64.50	65.58	63.42	64.62	64.62	-3.31%	13,027,520
Feb 27, 2026	68.77	69.72	64.13	66.83	66.83	-5.58%	23,598,405
Feb 26, 2026	67.00	71.08	66.80	70.78	70.78	5.68%	16,023,600
Feb 25, 2026	65.40	67.16	63.98	66.98	66.98	2.99%	13,970,105
Feb 24, 2026	65.16	67.55	64.70	65.03	65.03	0.02%	15,733,350
Feb 23, 2026	66.77	67.68	62.68	65.02	65.02	-3.42%	22,795,095
Feb 20, 2026	66.00	68.99	63.60	67.32	67.32	1.15%	36,763,505
Feb 19, 2026	68.38	70.74	63.00	66.56	66.56	-7.95%	88,705,175
Feb 18, 2026	67.83	73.25	67.83	72.31	72.31	3.02%	47,977,010
Feb 17, 2026	67.49	70.44	66.80	70.19	70.19	2.35%	17,425,100
Feb 13, 2026	68.85	70.24	67.22	68.57	68.57	-0.37%	13,980,950
Feb 12, 2026	73.00	74.20	65.78	68.83	68.83	-5.47%	31,477,235
Feb 11, 2026	78.80	79.25	69.24	72.81	72.81	-7.05%	32,933,015
Feb 10, 2026	82.30	83.97	78.30	78.34	78.34	-4.84%	13,537,210
Feb 9, 2026	80.12	82.74	78.60	82.32	82.32	1.97%	8,290,720
Feb 6, 2026	78.27	82.57	78.06	80.73	80.73	5.21%	18,377,375
Feb 5, 2026	77.05	78.40	72.10	76.74	76.74	-2.38%	23,977,560
Feb 4, 2026	81.27	81.51	73.31	78.61	78.61	-4.22%	23,225,960
Feb 3, 2026	81.36	83.10	78.45	82.07	82.07	0.61%	13,985,415