Carvana Co. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2026	335.63	344.30	318.25	339.76	339.76	4.33%	3,928
Feb 19, 2026	305.89	352.95	297.00	325.64	325.64	-10.21%	19,590
Feb 18, 2026	352.00	366.00	340.00	362.65	362.65	5.58%	11,023
Feb 17, 2026	344.15	353.53	334.00	343.48	343.48	-0.54%	3,987
Feb 13, 2026	343.96	350.89	337.67	345.34	345.34	-0.73%	3,386
Feb 12, 2026	366.05	368.54	329.41	347.87	347.87	-2.63%	7,909
Feb 11, 2026	393.00	400.00	346.81	357.27	357.27	-9.53%	4,294
Feb 10, 2026	410.90	418.06	394.80	394.89	394.89	-3.47%	3,056
Feb 9, 2026	413.00	413.00	392.98	409.10	409.10	-0.40%	1,732
Feb 6, 2026	376.01	411.50	376.01	410.75	410.75	5.80%	1,993
Feb 5, 2026	391.00	393.00	361.39	388.25	388.25	3.91%	5,628
Feb 4, 2026	410.00	413.00	367.30	373.64	373.64	-7.40%	7,107
Feb 3, 2026	411.97	416.45	392.31	403.49	403.49	-2.91%	2,093
Feb 2, 2026	397.11	418.60	389.00	415.57	415.57	1.89%	2,073
Jan 30, 2026	432.05	434.00	401.67	407.85	407.85	-3.33%	4,096
Jan 29, 2026	415.00	444.30	407.10	421.89	421.89	9.61%	14,095
Jan 28, 2026	482.00	484.99	375.28	384.90	384.90	-19.98%	26,838
Jan 27, 2026	474.99	483.99	464.30	481.03	481.03	0.67%	1,538
Jan 26, 2026	470.02	483.11	469.06	477.81	477.81	0.41%	1,250
Jan 23, 2026	477.96	486.68	462.93	475.86	475.86	0.15%	5,884
Jan 22, 2026	457.97	476.94	456.00	475.13	475.13	5.67%	6,383
Jan 21, 2026	443.01	456.31	440.01	449.62	449.62	1.08%	2,339
Jan 20, 2026	438.00	449.73	427.02	444.81	444.81	-1.84%	3,530
Jan 16, 2026	463.31	464.15	452.33	453.16	453.16	-2.49%	2,763
Jan 15, 2026	459.02	472.25	458.50	464.74	464.74	2.31%	2,100
Jan 14, 2026	467.65	473.41	450.68	454.23	454.23	-1.41%	2,188
Jan 13, 2026	466.05	471.93	456.76	460.74	460.74	-1.61%	3,582
Jan 12, 2026	465.01	470.92	455.00	468.27	468.27	3.15%	6,187
Jan 9, 2026	444.45	465.00	444.42	453.97	453.97	2.94%	5,969
Jan 8, 2026	447.00	457.53	438.89	441.02	441.02	-2.12%	2,756
Jan 7, 2026	439.88	454.00	436.01	450.55	450.55	3.06%	2,324
Jan 6, 2026	432.06	439.00	428.01	437.18	437.18	1.20%	1,039
Jan 5, 2026	392.18	434.21	392.18	432.00	432.00	7.79%	3,012
Jan 2, 2026	427.35	429.00	391.22	400.79	400.79	-5.73%	5,240
Dec 31, 2025	430.75	431.69	422.25	425.17	425.17	-1.78%	2,228
Dec 30, 2025	433.32	435.70	430.00	432.87	432.87	-0.51%	995
Dec 29, 2025	438.57	439.38	429.20	435.08	435.08	-1.54%	1,657
Dec 24, 2025	437.84	442.64	435.00	441.86	441.86	1.23%	169
Dec 23, 2025	435.35	436.79	424.23	436.49	436.49	1.18%	1,901
Dec 22, 2025	455.05	457.46	431.04	431.38	431.38	-6.61%	8,314
Dec 19, 2025	467.50	474.62	459.00	461.93	461.93	-0.09%	1,344
Dec 18, 2025	450.34	464.24	440.00	462.35	462.35	2.34%	2,488
Dec 17, 2025	454.90	463.93	448.69	451.77	451.77	-0.60%	818
Dec 16, 2025	444.00	464.30	443.33	454.51	454.51	0.60%	2,978
Dec 15, 2025	458.16	466.98	451.80	451.80	451.80	-2.93%	3,482
Dec 12, 2025	472.40	485.16	465.43	465.43	465.43	-0.34%	3,471
Dec 11, 2025	467.40	474.90	460.15	467.00	467.00	0.81%	5,003
Dec 10, 2025	454.97	464.74	453.01	463.27	463.27	1.54%	3,165
Dec 9, 2025	447.45	458.51	440.11	456.26	456.26	0.80%	8,665
Dec 8, 2025	440.00	455.10	424.45	452.64	452.64	13.01%	24,589