Carvana Co. (LON:0A79)
London · Delayed Price · Currency is GBP · Price in USD 376.75
-18.26 (-4.62%)
At close: Oct 3, 2025
Carvana Co. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 18, 2025 | 380.50 | 396.57 | 379.72 | 383.13 | 383.13 | 3.55% | 4,226 |
| Sep 17, 2025 | 364.00 | 375.87 | 363.00 | 370.00 | 370.00 | 1.93% | 1,947 |
| Sep 16, 2025 | 366.98 | 367.00 | 359.59 | 362.99 | 362.99 | -1.61% | 1,016 |
| Sep 15, 2025 | 362.00 | 368.94 | 360.00 | 368.94 | 368.94 | 2.11% | 1,577 |
| Sep 12, 2025 | 354.68 | 370.07 | 349.01 | 361.33 | 361.33 | 1.40% | 1,171 |
| Sep 11, 2025 | 365.62 | 367.89 | 352.70 | 356.32 | 356.32 | -3.05% | 1,778 |
| Sep 10, 2025 | 375.68 | 381.52 | 365.01 | 367.51 | 367.51 | -1.39% | 3,135 |
| Sep 9, 2025 | 373.89 | 378.00 | 368.60 | 372.70 | 372.70 | -1.34% | 1,054 |
| Sep 8, 2025 | 368.00 | 377.76 | 363.81 | 377.76 | 377.76 | 3.86% | 1,095 |
| Sep 5, 2025 | 372.03 | 377.70 | 357.13 | 363.71 | 363.71 | -0.59% | 2,366 |
| Sep 4, 2025 | 363.36 | 367.50 | 358.50 | 365.87 | 365.87 | 1.29% | 1,060 |
| Sep 3, 2025 | 366.00 | 370.55 | 361.22 | 361.22 | 361.22 | -1.69% | 371 |
| Sep 2, 2025 | 371.25 | 371.50 | 355.01 | 367.42 | 367.42 | -0.27% | 1,626 |
| Aug 29, 2025 | 378.05 | 378.74 | 366.87 | 368.41 | 368.41 | -2.00% | 1,510 |
| Aug 28, 2025 | 366.96 | 377.40 | 366.96 | 375.92 | 375.92 | 1.09% | 263 |
| Aug 27, 2025 | 372.56 | 377.00 | 366.00 | 371.86 | 371.86 | 0.48% | 271 |
| Aug 26, 2025 | 361.54 | 371.41 | 359.00 | 370.08 | 370.08 | 1.37% | 1,029 |
| Aug 25, 2025 | 357.73 | 365.41 | 352.00 | 365.06 | 365.06 | 3.10% | 988 |
| Aug 22, 2025 | 338.61 | 362.85 | 336.09 | 354.09 | 354.09 | 4.81% | 2,769 |
| Aug 21, 2025 | 340.00 | 341.78 | 333.00 | 337.85 | 337.85 | 1.62% | 680 |
| Aug 20, 2025 | 341.53 | 346.00 | 318.20 | 332.46 | 332.46 | -3.77% | 5,638 |
| Aug 19, 2025 | 359.22 | 363.00 | 342.61 | 345.50 | 345.50 | -4.21% | 3,097 |
| Aug 18, 2025 | 350.26 | 363.49 | 349.00 | 360.69 | 360.69 | 2.98% | 2,634 |
| Aug 15, 2025 | 344.43 | 351.79 | 338.52 | 350.24 | 350.24 | 1.37% | 926 |
| Aug 14, 2025 | 349.22 | 355.01 | 341.60 | 345.50 | 345.50 | -1.01% | 1,335 |
| Aug 13, 2025 | 345.49 | 350.88 | 339.50 | 349.04 | 349.04 | 2.71% | 1,926 |
| Aug 12, 2025 | 344.58 | 354.12 | 336.40 | 339.84 | 339.84 | -0.94% | 1,734 |
| Aug 11, 2025 | 349.20 | 350.75 | 338.11 | 343.06 | 343.06 | -0.52% | 996 |
| Aug 8, 2025 | 358.79 | 359.00 | 341.33 | 344.86 | 344.86 | -2.68% | 2,956 |
| Aug 7, 2025 | 355.86 | 368.00 | 353.00 | 354.34 | 354.34 | 0.09% | 2,116 |
| Aug 6, 2025 | 353.94 | 355.38 | 345.91 | 354.03 | 354.03 | 1.96% | 1,585 |
| Aug 5, 2025 | 362.22 | 368.83 | 347.01 | 347.21 | 347.21 | -6.13% | 4,820 |
| Aug 4, 2025 | 371.85 | 378.00 | 352.99 | 369.89 | 369.89 | 0.78% | 2,992 |
| Aug 1, 2025 | 390.01 | 390.01 | 366.61 | 367.02 | 367.02 | -5.25% | 3,543 |
| Jul 31, 2025 | 387.00 | 412.91 | 383.04 | 387.34 | 387.34 | 14.80% | 23,176 |
| Jul 30, 2025 | 336.76 | 342.00 | 328.66 | 337.42 | 337.42 | 2.55% | 1,863 |
| Jul 29, 2025 | 339.00 | 343.95 | 326.68 | 329.03 | 329.03 | -2.24% | 2,725 |
| Jul 28, 2025 | 337.00 | 339.71 | 333.11 | 336.56 | 336.56 | 1.64% | 1,712 |
| Jul 25, 2025 | 328.27 | 339.33 | 328.27 | 331.13 | 331.13 | -0.71% | 4,214 |