Carvana Co. (LON:0A79)
London · Delayed Price · Currency is GBP · Price in USD 374.27
+16.17 (4.52%)
At close: Nov 28, 2025
Carvana Co. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 355.23 | 375.65 | 355.23 | 374.27 | 374.27 | 4.52% | 4,890 |
| Nov 26, 2025 | 349.40 | 363.83 | 348.50 | 358.10 | 358.10 | 5.60% | 2,085 |
| Nov 25, 2025 | 330.49 | 341.26 | 328.15 | 339.12 | 339.12 | 2.98% | 7,938 |
| Nov 24, 2025 | 312.00 | 335.69 | 311.10 | 329.30 | 329.30 | 3.03% | 5,228 |
| Nov 21, 2025 | 314.00 | 326.68 | 308.00 | 319.63 | 319.63 | 0.33% | 3,065 |
| Nov 20, 2025 | 334.95 | 340.20 | 314.14 | 318.57 | 318.57 | -1.78% | 4,308 |
| Nov 19, 2025 | 316.43 | 331.98 | 316.01 | 324.36 | 324.36 | 1.06% | 1,924 |
| Nov 18, 2025 | 316.76 | 325.04 | 309.60 | 320.97 | 320.97 | -1.50% | 6,657 |
| Nov 17, 2025 | 321.18 | 333.66 | 298.25 | 325.86 | 325.86 | 0.86% | 1,145 |
| Nov 14, 2025 | 315.81 | 329.99 | 305.52 | 323.07 | 323.07 | 2.45% | 3,621 |
| Nov 13, 2025 | 341.96 | 341.96 | 313.86 | 315.34 | 315.34 | -4.12% | 2,745 |
| Nov 12, 2025 | 328.14 | 345.12 | 327.32 | 328.90 | 328.90 | 1.37% | 2,730 |
| Nov 11, 2025 | 321.50 | 330.00 | 319.17 | 324.45 | 324.45 | 1.39% | 1,861 |
| Nov 10, 2025 | 307.19 | 322.87 | 305.90 | 320.00 | 320.00 | 7.21% | 2,154 |
| Nov 7, 2025 | 291.98 | 302.13 | 283.00 | 298.48 | 298.48 | 1.15% | 5,909 |
| Nov 6, 2025 | 311.60 | 315.00 | 289.80 | 295.09 | 295.09 | -6.06% | 7,421 |
| Nov 5, 2025 | 305.00 | 325.95 | 305.00 | 314.12 | 314.12 | -2.20% | 6,417 |
| Nov 4, 2025 | 330.50 | 330.50 | 316.36 | 321.19 | 321.19 | -1.63% | 2,312 |
| Nov 3, 2025 | 307.21 | 330.55 | 303.50 | 326.52 | 326.52 | 6.40% | 5,036 |
| Oct 31, 2025 | 309.87 | 312.90 | 298.18 | 306.87 | 306.87 | 0.29% | 5,220 |
| Oct 30, 2025 | 320.37 | 331.00 | 301.26 | 305.99 | 305.99 | -14.37% | 22,450 |
| Oct 29, 2025 | 365.63 | 367.93 | 349.65 | 357.35 | 357.35 | -0.90% | 2,348 |
| Oct 28, 2025 | 354.02 | 372.00 | 354.02 | 360.58 | 360.58 | 1.35% | 1,982 |
| Oct 27, 2025 | 356.25 | 362.74 | 351.54 | 355.78 | 355.78 | 1.43% | 970 |
| Oct 24, 2025 | 342.45 | 353.03 | 340.00 | 350.77 | 350.77 | 4.68% | 957 |
| Oct 23, 2025 | 328.99 | 336.65 | 310.20 | 335.10 | 335.10 | 5.73% | 3,166 |
| Oct 22, 2025 | 355.55 | 358.38 | 310.12 | 316.93 | 316.93 | -10.11% | 8,591 |
| Oct 21, 2025 | 337.51 | 354.84 | 336.00 | 352.59 | 352.59 | 4.08% | 2,066 |
| Oct 20, 2025 | 336.00 | 339.20 | 324.28 | 338.78 | 338.78 | 2.96% | 3,334 |
| Oct 17, 2025 | 340.43 | 348.89 | 323.61 | 329.03 | 329.03 | -4.23% | 2,867 |
| Oct 16, 2025 | 355.00 | 364.50 | 343.56 | 343.56 | 343.56 | -3.43% | 2,354 |
| Oct 15, 2025 | 348.50 | 362.58 | 346.01 | 355.76 | 355.76 | 3.28% | 1,418 |
| Oct 14, 2025 | 333.30 | 344.49 | 323.15 | 344.46 | 344.46 | 3.29% | 2,051 |
| Oct 13, 2025 | 337.04 | 341.86 | 330.11 | 333.48 | 333.48 | -1.28% | 3,213 |
| Oct 10, 2025 | 360.34 | 363.68 | 335.82 | 337.82 | 337.82 | -5.37% | 8,875 |
| Oct 9, 2025 | 361.59 | 365.00 | 347.80 | 357.00 | 357.00 | -2.23% | 4,903 |
| Oct 8, 2025 | 371.29 | 375.00 | 362.01 | 365.16 | 365.16 | -1.55% | 1,568 |
| Oct 7, 2025 | 374.50 | 377.45 | 363.45 | 370.91 | 370.91 | -0.51% | 3,848 |
| Oct 6, 2025 | 382.25 | 382.25 | 366.25 | 372.80 | 372.80 | -1.05% | 4,184 |
| Oct 3, 2025 | 396.47 | 397.70 | 373.80 | 376.75 | 376.75 | -4.62% | 3,834 |
| Oct 2, 2025 | 397.99 | 401.08 | 386.85 | 395.01 | 395.01 | 1.49% | 3,509 |
| Oct 1, 2025 | 375.01 | 398.49 | 375.01 | 389.22 | 389.22 | 2.97% | 12,617 |
| Sep 30, 2025 | 391.80 | 395.00 | 376.60 | 378.00 | 378.00 | -3.23% | 1,369 |
| Sep 29, 2025 | 372.00 | 390.74 | 368.00 | 390.61 | 390.61 | 6.22% | 2,055 |
| Sep 26, 2025 | 370.51 | 374.00 | 361.36 | 367.75 | 367.75 | -1.82% | 884 |
| Sep 25, 2025 | 376.47 | 381.04 | 355.00 | 374.56 | 374.56 | 0.70% | 7,113 |
| Sep 24, 2025 | 379.01 | 382.40 | 368.91 | 371.94 | 371.94 | -2.80% | 3,347 |
| Sep 23, 2025 | 392.38 | 395.00 | 381.66 | 382.64 | 382.64 | -2.10% | 2,778 |
| Sep 22, 2025 | 396.83 | 396.83 | 384.00 | 390.86 | 390.86 | 0.72% | 2,559 |
| Sep 19, 2025 | 380.00 | 390.86 | 375.10 | 388.05 | 388.05 | 1.28% | 846 |