Carvana Co. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-12-20	20.240	21.390	20.070	20.990	4.198	4,066,085
2017-12-19	21.610	21.860	20.100	20.280	4.056	3,286,970
2017-12-18	22.350	22.580	21.090	21.530	4.306	2,103,820
2017-12-15	23.510	24.890	21.500	21.870	4.374	6,398,865
2017-12-14	22.020	23.670	22.020	23.240	4.648	2,047,255
2017-12-13	21.250	23.450	20.960	22.080	4.416	3,516,640
2017-12-12	20.750	21.660	20.670	21.300	4.260	1,345,130
2017-12-11	21.370	21.370	20.370	20.670	4.134	1,623,820
2017-12-08	20.810	21.810	20.000	21.240	4.248	3,018,120
2017-12-07	20.500	22.540	20.490	22.020	4.404	2,039,205
2017-12-06	20.330	21.470	20.260	20.550	4.110	3,241,965
2017-12-05	20.650	20.650	19.010	20.430	4.086	2,265,625
2017-12-04	18.620	20.910	18.340	20.210	4.042	6,758,275
2017-12-01	16.100	18.720	16.020	17.910	3.582	4,615,240
2017-11-30	15.760	16.740	15.620	16.210	3.242	3,701,590
2017-11-29	16.580	17.060	15.360	15.590	3.118	2,197,210
2017-11-28	15.510	16.690	15.430	16.540	3.308	2,362,940
2017-11-27	15.400	15.849	15.400	15.740	3.148	1,146,055
2017-11-24	15.520	15.560	15.200	15.430	3.086	569,685
2017-11-22	14.690	15.460	14.525	15.320	3.064	1,270,570
2017-11-21	15.040	15.560	14.267	14.670	2.934	1,828,130
2017-11-20	15.660	15.710	14.632	14.940	2.988	1,565,775
2017-11-17	15.400	15.760	15.270	15.500	3.100	2,647,115
2017-11-16	15.080	15.470	14.930	15.400	3.080	2,087,225
2017-11-15	14.980	15.170	14.690	14.950	2.990	1,537,405
2017-11-14	15.010	15.570	14.620	15.130	3.026	2,862,690
2017-11-13	14.130	15.300	13.910	15.030	3.006	2,121,050
2017-11-10	13.600	14.300	13.580	14.190	2.838	1,448,375
2017-11-09	14.580	14.620	13.750	13.860	2.772	2,361,670
2017-11-08	12.900	15.060	12.870	14.660	2.932	7,031,650
2017-11-07	16.420	16.470	14.780	15.150	3.030	4,943,760
2017-11-06	14.060	16.460	14.060	16.360	3.272	3,896,500
2017-11-03	14.040	14.250	13.870	14.060	2.812	812,345
2017-11-02	14.000	14.280	13.790	14.000	2.800	1,324,750
2017-11-01	14.390	14.470	13.530	14.010	2.802	1,838,200
2017-10-31	12.430	14.590	12.430	14.180	2.836	6,170,085
2017-10-30	12.610	12.785	12.170	12.500	2.500	1,240,595
2017-10-27	12.610	12.950	12.500	12.760	2.552	1,174,825
2017-10-26	12.970	13.590	12.530	12.650	2.530	2,389,520
2017-10-25	13.530	13.860	12.950	13.030	2.606	2,460,935
2017-10-24	12.940	13.650	12.860	13.640	2.728	1,948,195
2017-10-23	13.340	13.369	12.750	13.030	2.606	1,650,030
2017-10-20	13.480	13.610	12.950	13.340	2.668	3,947,585
2017-10-19	13.900	14.150	13.380	13.460	2.692	2,909,090
2017-10-18	13.880	14.290	13.880	13.990	2.798	2,123,510
2017-10-17	13.900	14.325	13.801	13.990	2.798	1,357,870
2017-10-16	14.020	14.350	13.750	14.000	2.800	1,683,745
2017-10-13	13.860	14.410	13.820	14.020	2.804	1,074,050
2017-10-12	14.110	14.110	13.660	14.010	2.802	1,190,170
2017-10-11	13.890	14.260	13.580	14.250	2.850	2,244,905
2017-10-10	14.750	14.900	13.860	13.900	2.780	3,316,995
2017-10-09	15.220	15.505	14.560	14.810	2.962	1,470,325
2017-10-06	15.310	15.710	15.170	15.260	3.052	1,645,535
2017-10-05	15.380	15.940	15.140	15.450	3.090	1,626,460
2017-10-04	15.450	15.630	14.620	15.380	3.076	3,396,000
2017-10-03	15.750	15.990	15.320	15.430	3.086	3,452,355
2017-10-02	14.890	15.880	14.660	15.650	3.130	3,489,150
2017-09-29	14.910	15.125	14.140	14.680	2.936	3,973,920
2017-09-28	15.500	15.715	14.550	14.900	2.980	3,533,590
2017-09-27	16.040	16.250	15.360	15.500	3.100	1,877,600

← NewerPage 38 of 40 · 2,385 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.