Carvana Co. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2017-06-30 | 20.660 | 20.800 | 20.200 | 20.470 | 4.094 | 853,850 |
| 2017-06-29 | 20.730 | 21.150 | 20.270 | 20.600 | 4.120 | 2,266,415 |
| 2017-06-28 | 22.070 | 22.275 | 20.360 | 20.660 | 4.132 | 4,665,790 |
| 2017-06-27 | 23.590 | 23.590 | 21.750 | 22.170 | 4.434 | 4,975,465 |
| 2017-06-26 | 21.500 | 23.700 | 21.329 | 23.390 | 4.678 | 6,259,750 |
| 2017-06-23 | 21.720 | 21.720 | 19.820 | 21.430 | 4.286 | 13,678,295 |
| 2017-06-22 | 19.700 | 22.800 | 19.380 | 21.140 | 4.228 | 8,433,540 |
| 2017-06-21 | 19.140 | 20.000 | 19.140 | 19.530 | 3.906 | 2,344,715 |
| 2017-06-20 | 19.660 | 19.780 | 18.370 | 18.910 | 3.782 | 3,670,505 |
| 2017-06-19 | 19.750 | 20.430 | 18.810 | 19.540 | 3.908 | 5,867,715 |
| 2017-06-16 | 17.600 | 19.800 | 17.600 | 19.310 | 3.862 | 12,843,280 |
| 2017-06-15 | 16.410 | 17.940 | 16.020 | 17.680 | 3.536 | 4,934,495 |
| 2017-06-14 | 15.390 | 16.838 | 15.380 | 16.700 | 3.340 | 7,333,060 |
| 2017-06-13 | 14.330 | 15.490 | 14.060 | 15.110 | 3.022 | 4,172,215 |
| 2017-06-12 | 13.530 | 14.080 | 12.130 | 14.000 | 2.800 | 6,756,290 |
| 2017-06-09 | 13.320 | 13.700 | 12.980 | 13.300 | 2.660 | 3,804,270 |
| 2017-06-08 | 13.120 | 14.500 | 12.860 | 13.200 | 2.640 | 18,070,265 |
| 2017-06-07 | 10.940 | 12.830 | 10.500 | 12.660 | 2.532 | 30,425,490 |
| 2017-06-06 | 9.240 | 9.810 | 9.060 | 9.530 | 1.906 | 7,350,095 |
| 2017-06-05 | 9.570 | 9.720 | 8.845 | 9.000 | 1.800 | 3,153,645 |
| 2017-06-02 | 9.330 | 9.600 | 9.260 | 9.530 | 1.906 | 3,263,485 |
| 2017-06-01 | 10.040 | 10.300 | 9.030 | 9.330 | 1.866 | 3,725,180 |
| 2017-05-31 | 10.180 | 10.435 | 9.390 | 10.050 | 2.010 | 4,638,855 |
| 2017-05-30 | 10.790 | 10.875 | 10.000 | 10.180 | 2.036 | 3,256,545 |
| 2017-05-26 | 10.730 | 10.878 | 10.490 | 10.730 | 2.146 | 3,059,945 |
| 2017-05-25 | 11.050 | 11.080 | 10.580 | 10.650 | 2.130 | 2,189,780 |
| 2017-05-24 | 11.070 | 11.590 | 10.830 | 10.910 | 2.182 | 3,608,855 |
| 2017-05-23 | 11.630 | 11.740 | 10.310 | 10.810 | 2.162 | 5,273,235 |
| 2017-05-22 | 12.390 | 12.390 | 10.990 | 11.080 | 2.216 | 4,565,185 |
| 2017-05-19 | 11.620 | 11.713 | 11.261 | 11.400 | 2.280 | 1,106,340 |
| 2017-05-18 | 11.500 | 11.880 | 11.240 | 11.520 | 2.304 | 2,024,040 |
| 2017-05-17 | 11.680 | 11.870 | 10.910 | 11.660 | 2.332 | 2,250,420 |
| 2017-05-16 | 11.700 | 11.820 | 11.487 | 11.760 | 2.352 | 1,677,450 |
| 2017-05-15 | 11.450 | 11.700 | 11.353 | 11.520 | 2.304 | 2,151,195 |
| 2017-05-12 | 11.030 | 11.470 | 10.600 | 11.350 | 2.270 | 1,808,510 |
| 2017-05-11 | 10.620 | 11.350 | 10.400 | 11.000 | 2.200 | 2,146,125 |
| 2017-05-10 | 10.560 | 10.740 | 9.610 | 10.740 | 2.148 | 3,362,790 |
| 2017-05-09 | 10.800 | 11.090 | 10.400 | 10.550 | 2.110 | 2,737,035 |
| 2017-05-08 | 11.040 | 11.140 | 10.500 | 10.800 | 2.160 | 2,900,345 |
| 2017-05-05 | 10.150 | 11.050 | 9.750 | 10.920 | 2.184 | 8,459,555 |
| 2017-05-04 | 8.590 | 10.040 | 8.140 | 9.980 | 1.996 | 9,200,845 |
| 2017-05-03 | 10.180 | 10.180 | 8.180 | 8.720 | 1.744 | 16,833,665 |
| 2017-05-02 | 10.950 | 10.950 | 10.000 | 10.100 | 2.020 | 4,957,745 |
| 2017-05-01 | 11.600 | 11.730 | 10.700 | 10.770 | 2.154 | 6,456,500 |
| 2017-04-28 | 13.500 | 13.940 | 10.700 | 11.100 | 2.220 | 56,489,199 |
← NewerPage 40 of 40 · 2,385 trading days
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.