Avis Budget Group, Inc. (CAR)
NASDAQ: CAR · Real-Time Price · USD
164.07
-6.17 (-3.62%)
At close: Aug 1, 2025, 4:00 PM
163.80
-0.27 (-0.16%)
After-hours: Aug 1, 2025, 6:43 PM EDT
Despegar.com Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 163.43 | 166.68 | 159.65 | 164.07 | 164.07 | -3.62% | 1,787,664 |
| Jul 31, 2025 | 168.99 | 173.40 | 165.50 | 170.24 | 170.24 | -1.29% | 1,599,131 |
| Jul 30, 2025 | 183.62 | 183.62 | 167.65 | 172.46 | 172.46 | -15.41% | 2,988,731 |
| Jul 29, 2025 | 212.77 | 212.81 | 200.39 | 203.88 | 203.88 | -1.05% | 1,341,143 |
| Jul 28, 2025 | 206.65 | 207.09 | 203.00 | 206.04 | 206.04 | -0.36% | 1,085,259 |
| Jul 25, 2025 | 211.14 | 211.14 | 204.64 | 206.79 | 206.79 | -0.37% | 1,028,386 |
| Jul 24, 2025 | 206.94 | 212.09 | 206.53 | 207.55 | 207.55 | 0.03% | 976,942 |
| Jul 23, 2025 | 197.76 | 209.29 | 192.72 | 207.49 | 207.49 | 3.87% | 1,369,328 |
| Jul 22, 2025 | 189.99 | 200.41 | 189.40 | 199.75 | 199.75 | 5.09% | 1,187,476 |
| Jul 21, 2025 | 194.93 | 195.10 | 189.03 | 190.08 | 190.08 | -1.25% | 1,176,428 |
| Jul 18, 2025 | 198.00 | 198.00 | 189.61 | 192.48 | 192.48 | -1.84% | 597,001 |
| Jul 17, 2025 | 193.25 | 198.52 | 191.77 | 196.09 | 196.09 | 2.27% | 650,751 |
| Jul 16, 2025 | 194.86 | 197.99 | 190.55 | 191.73 | 191.73 | -0.44% | 619,464 |
| Jul 15, 2025 | 195.99 | 197.73 | 192.13 | 192.58 | 192.58 | -1.17% | 530,384 |
| Jul 14, 2025 | 190.96 | 196.36 | 188.56 | 194.86 | 194.86 | 1.82% | 1,420,857 |
| Jul 11, 2025 | 188.71 | 194.80 | 187.00 | 191.39 | 191.39 | 1.16% | 1,084,951 |
| Jul 10, 2025 | 179.46 | 194.94 | 176.66 | 189.19 | 189.19 | 6.41% | 1,788,410 |
| Jul 9, 2025 | 178.82 | 180.43 | 175.08 | 177.80 | 177.80 | -0.40% | 1,133,537 |
| Jul 8, 2025 | 183.39 | 185.00 | 174.05 | 178.52 | 178.52 | -1.65% | 831,752 |
| Jul 7, 2025 | 180.62 | 185.00 | 177.07 | 181.52 | 181.52 | 0.12% | 902,001 |
| Jul 3, 2025 | 177.60 | 182.35 | 176.87 | 181.31 | 181.31 | 2.09% | 743,429 |
| Jul 2, 2025 | 172.28 | 178.95 | 171.81 | 177.60 | 177.60 | 3.32% | 1,191,400 |
| Jul 1, 2025 | 167.78 | 177.35 | 166.08 | 171.89 | 171.89 | 1.68% | 1,103,803 |
| Jun 30, 2025 | 175.51 | 176.37 | 162.55 | 169.05 | 169.05 | -2.97% | 1,882,248 |
| Jun 27, 2025 | 180.10 | 180.10 | 171.78 | 174.22 | 174.22 | -2.83% | 2,650,924 |
| Jun 26, 2025 | 178.00 | 189.98 | 175.07 | 179.30 | 179.30 | 2.03% | 3,537,950 |
| Jun 25, 2025 | 168.66 | 176.76 | 167.37 | 175.73 | 175.73 | 2.25% | 2,591,988 |
| Jun 24, 2025 | 149.19 | 174.04 | 148.90 | 171.86 | 171.86 | 16.91% | 3,410,420 |
| Jun 23, 2025 | 133.50 | 147.82 | 132.76 | 147.00 | 147.00 | 9.34% | 1,712,956 |
| Jun 20, 2025 | 130.84 | 135.33 | 130.70 | 134.44 | 134.44 | 3.53% | 2,015,607 |
| Jun 18, 2025 | 128.66 | 130.74 | 127.04 | 129.86 | 129.86 | 1.60% | 604,152 |
| Jun 17, 2025 | 127.65 | 128.50 | 126.36 | 127.81 | 127.81 | 0.21% | 1,148,997 |
| Jun 16, 2025 | 123.67 | 127.92 | 123.01 | 127.54 | 127.54 | 4.62% | 682,449 |
| Jun 13, 2025 | 123.46 | 124.14 | 119.88 | 121.91 | 121.91 | -2.64% | 963,600 |
| Jun 12, 2025 | 126.72 | 127.00 | 122.54 | 125.21 | 125.21 | -1.34% | 758,888 |
| Jun 11, 2025 | 127.32 | 128.45 | 125.98 | 126.91 | 126.91 | 0.83% | 538,291 |
| Jun 10, 2025 | 122.69 | 129.00 | 122.20 | 125.87 | 125.87 | -0.18% | 790,142 |
| Jun 9, 2025 | 124.90 | 129.96 | 124.19 | 126.10 | 126.10 | 2.52% | 1,175,205 |
| Jun 6, 2025 | 117.72 | 123.50 | 115.41 | 123.00 | 123.00 | 5.91% | 1,437,787 |
| Jun 5, 2025 | 112.81 | 119.56 | 111.59 | 116.14 | 116.14 | 3.45% | 1,523,186 |
| Jun 4, 2025 | 116.19 | 116.55 | 109.93 | 112.27 | 112.27 | -3.80% | 1,934,973 |
| Jun 3, 2025 | 121.00 | 121.12 | 116.07 | 116.71 | 116.71 | -2.34% | 973,950 |
| Jun 2, 2025 | 122.50 | 122.50 | 117.26 | 119.51 | 119.51 | -1.87% | 1,398,985 |
| May 30, 2025 | 119.23 | 122.32 | 118.12 | 121.79 | 121.79 | 1.92% | 1,239,578 |
| May 29, 2025 | 121.19 | 122.47 | 118.00 | 119.49 | 119.49 | -0.83% | 779,139 |
| May 28, 2025 | 121.94 | 124.37 | 120.16 | 120.49 | 120.49 | -1.70% | 917,689 |
| May 27, 2025 | 121.51 | 123.24 | 119.92 | 122.57 | 122.57 | 2.39% | 1,113,281 |
| May 23, 2025 | 116.70 | 121.38 | 116.13 | 119.71 | 119.71 | 1.66% | 1,498,419 |
| May 22, 2025 | 108.60 | 117.81 | 107.30 | 117.75 | 117.75 | 8.06% | 2,240,879 |
| May 21, 2025 | 111.00 | 111.48 | 108.07 | 108.97 | 108.97 | -2.71% | 1,085,843 |