Carvana Co. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-09-26	16.390	16.705	15.600	16.020	3.204	2,796,465
2017-09-25	16.010	16.780	16.000	16.500	3.300	2,721,935
2017-09-22	15.870	16.710	15.870	16.170	3.234	4,711,030
2017-09-21	17.410	17.890	16.550	16.810	3.362	2,321,545
2017-09-20	16.740	17.740	16.510	17.590	3.518	3,274,750
2017-09-19	16.350	17.175	16.100	16.690	3.338	1,527,050
2017-09-18	17.640	17.959	16.300	16.330	3.266	3,293,340
2017-09-15	18.120	18.529	17.510	17.660	3.532	3,215,915
2017-09-14	18.000	18.428	17.640	18.140	3.628	1,889,885
2017-09-13	18.490	19.050	17.910	18.050	3.610	2,020,925
2017-09-12	18.340	19.360	18.140	18.520	3.704	2,123,940
2017-09-11	18.490	18.700	17.750	18.430	3.686	1,581,425
2017-09-08	18.730	19.150	17.660	18.400	3.680	1,970,690
2017-09-07	18.250	18.870	18.190	18.750	3.750	2,859,415
2017-09-06	16.850	17.900	16.640	17.870	3.574	2,411,265
2017-09-05	17.220	17.380	16.120	16.740	3.348	2,114,590
2017-09-01	17.890	17.890	16.340	17.340	3.468	2,844,745
2017-08-31	17.820	19.190	17.660	17.850	3.570	5,536,955
2017-08-30	15.850	17.940	15.550	17.530	3.506	6,239,450
2017-08-29	15.380	15.830	14.900	15.740	3.148	2,347,580
2017-08-28	14.800	15.590	14.600	15.500	3.100	2,120,060
2017-08-25	16.130	16.440	14.790	14.840	2.968	3,744,525
2017-08-24	16.080	16.527	15.540	15.920	3.184	6,241,900
2017-08-23	15.380	18.040	15.250	15.940	3.188	7,880,775
2017-08-22	14.450	15.600	14.260	15.510	3.102	3,359,060
2017-08-21	13.880	14.730	13.440	14.620	2.924	4,370,300
2017-08-18	14.980	15.200	13.820	14.210	2.842	9,475,300
2017-08-17	14.910	15.430	14.800	15.180	3.036	3,033,375
2017-08-16	14.720	15.870	14.606	15.150	3.030	4,452,800
2017-08-15	15.310	15.540	14.380	14.790	2.958	6,855,945
2017-08-14	16.370	16.600	14.800	15.370	3.074	7,364,420
2017-08-11	16.530	17.650	16.250	16.330	3.266	4,003,425
2017-08-10	17.900	17.970	16.700	17.210	3.442	4,462,795
2017-08-09	18.310	18.980	16.500	18.090	3.618	8,764,085
2017-08-08	18.750	19.850	18.560	19.230	3.846	4,825,725
2017-08-07	18.030	19.000	17.760	18.570	3.714	2,301,305
2017-08-04	17.200	18.030	16.200	18.020	3.604	3,983,325
2017-08-03	19.060	19.159	16.880	17.410	3.482	5,357,895
2017-08-02	18.650	19.530	18.530	19.060	3.812	2,293,830
2017-08-01	19.440	19.637	18.660	18.710	3.742	2,385,780
2017-07-31	20.250	20.250	18.950	19.520	3.904	3,340,370
2017-07-28	20.600	21.240	20.390	20.410	4.082	1,122,235
2017-07-27	21.190	21.621	20.806	20.990	4.198	1,457,085
2017-07-26	20.780	21.380	20.550	21.350	4.270	1,263,265
2017-07-25	21.420	21.480	20.600	20.870	4.174	1,976,940
2017-07-24	21.440	21.750	20.030	21.620	4.324	2,597,655
2017-07-21	21.660	22.100	21.232	21.400	4.280	2,610,490
2017-07-20	22.420	22.420	21.500	21.600	4.320	1,404,005
2017-07-19	21.550	22.400	21.300	22.260	4.452	1,279,610
2017-07-18	21.620	21.920	21.090	21.530	4.306	1,535,205
2017-07-17	23.210	23.361	21.640	21.800	4.360	1,974,585
2017-07-14	22.980	23.130	22.550	22.930	4.586	1,078,895
2017-07-13	22.350	23.520	22.040	22.980	4.596	4,007,445
2017-07-12	21.660	22.670	21.660	22.400	4.480	3,132,875
2017-07-11	22.010	22.100	20.630	21.560	4.312	2,613,040
2017-07-10	21.000	22.250	20.330	21.990	4.398	3,015,475
2017-07-07	20.150	21.200	19.600	21.000	4.200	2,455,375
2017-07-06	21.030	21.070	19.290	20.180	4.036	3,325,780
2017-07-05	19.000	21.500	18.630	21.180	4.236	3,157,655
2017-07-03	20.420	20.460	18.934	19.210	3.842	1,461,970

← NewerPage 39 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.