CarGurus Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 21, 2024	35.07	36.00	34.78	35.73	35.73	1.62%	716,548
Nov 20, 2024	35.70	35.88	35.13	35.16	35.16	-0.82%	644,885
Nov 19, 2024	35.18	35.56	34.64	35.45	35.45	0.14%	637,354
Nov 18, 2024	35.41	35.92	35.18	35.40	35.40	-0.67%	550,574
Nov 15, 2024	35.99	36.00	35.37	35.64	35.64	-0.70%	713,463
Nov 14, 2024	36.33	36.52	35.65	35.89	35.89	-1.86%	552,210
Nov 13, 2024	37.44	37.81	36.48	36.57	36.57	-2.48%	719,002
Nov 12, 2024	36.21	37.94	36.11	37.50	37.50	2.71%	1,191,618
Nov 11, 2024	35.36	36.76	35.17	36.51	36.51	4.88%	938,747
Nov 8, 2024	37.75	37.89	34.65	34.81	34.81	4.35%	1,309,888
Nov 7, 2024	32.94	33.95	32.79	33.36	33.36	1.43%	1,095,619
Nov 6, 2024	33.00	33.42	32.58	32.89	32.89	3.59%	864,279
Nov 5, 2024	31.28	31.78	30.83	31.75	31.75	1.47%	404,961
Nov 4, 2024	30.66	31.57	30.09	31.29	31.29	0.45%	651,528
Nov 1, 2024	30.77	31.34	30.70	31.15	31.15	0.42%	507,211
Oct 31, 2024	31.47	31.76	30.99	31.02	31.02	-1.62%	418,676
Oct 30, 2024	31.46	32.16	31.43	31.53	31.53	0.25%	526,271
Oct 29, 2024	31.35	31.55	31.17	31.45	31.45	-0.44%	421,234
Oct 28, 2024	31.84	32.09	31.57	31.59	31.59	0.19%	503,376
Oct 25, 2024	32.35	32.35	31.49	31.53	31.53	-1.93%	377,030
Oct 24, 2024	31.73	32.18	31.66	32.15	32.15	1.84%	422,445
Oct 23, 2024	31.87	32.09	31.38	31.57	31.57	-1.47%	483,240
Oct 22, 2024	31.66	32.36	31.61	32.04	32.04	1.20%	515,819
Oct 21, 2024	31.42	31.88	31.40	31.66	31.66	0.25%	384,880
Oct 18, 2024	31.53	31.62	31.28	31.58	31.58	0.41%	348,990
Oct 17, 2024	31.50	31.69	31.33	31.45	31.45	-0.60%	395,115
Oct 16, 2024	31.65	31.94	31.23	31.64	31.64	0.60%	488,230
Oct 15, 2024	31.23	31.55	30.83	31.45	31.45	1.06%	466,576
Oct 14, 2024	30.82	31.30	30.56	31.12	31.12	0.74%	490,802
Oct 11, 2024	30.37	31.01	30.37	30.89	30.89	1.91%	422,884
Oct 10, 2024	30.13	30.35	29.88	30.31	30.31	-0.75%	467,079
Oct 9, 2024	30.34	30.84	30.21	30.54	30.54	1.06%	544,557
Oct 8, 2024	29.33	30.35	29.23	30.22	30.22	3.49%	590,109
Oct 7, 2024	29.10	29.43	28.94	29.20	29.20	-0.31%	375,995
Oct 4, 2024	29.54	29.61	29.01	29.29	29.29	0.83%	288,196
Oct 3, 2024	28.98	29.42	28.90	29.05	29.05	-0.82%	380,697
Oct 2, 2024	29.43	29.50	29.09	29.29	29.29	-1.21%	464,627
Oct 1, 2024	30.00	30.16	29.46	29.65	29.65	-1.27%	397,301
Sep 30, 2024	29.46	30.07	29.32	30.03	30.03	1.15%	485,350
Sep 27, 2024	29.65	29.89	29.41	29.69	29.69	1.12%	451,961
Sep 26, 2024	30.11	30.11	29.35	29.36	29.36	-0.78%	419,462
Sep 25, 2024	29.92	30.07	29.54	29.59	29.59	-1.47%	579,613
Sep 24, 2024	29.81	30.08	29.77	30.03	30.03	0.81%	496,873
Sep 23, 2024	30.57	30.57	29.74	29.79	29.79	-1.85%	508,329
Sep 20, 2024	30.56	30.80	30.28	30.35	30.35	-0.75%	2,997,505
Sep 19, 2024	30.73	30.99	30.41	30.58	30.58	1.93%	939,175
Sep 18, 2024	29.78	30.71	29.71	30.00	30.00	0.94%	775,769
Sep 17, 2024	29.31	29.89	29.25	29.72	29.72	2.52%	773,338
Sep 16, 2024	29.10	29.17	28.61	28.99	28.99	-0.45%	535,128
Sep 13, 2024	28.63	29.27	28.63	29.12	29.12	2.46%	551,383
Sep 12, 2024	27.44	28.63	27.39	28.42	28.42	3.95%	671,230
Sep 11, 2024	26.39	27.44	26.23	27.34	27.34	3.25%	731,261
Sep 10, 2024	27.19	27.27	26.36	26.48	26.48	-2.65%	763,088
Sep 9, 2024	27.31	27.64	26.86	27.20	27.20	-0.11%	634,559
Sep 6, 2024	28.22	28.43	27.16	27.23	27.23	-3.68%	595,186
Sep 5, 2024	28.07	28.62	27.97	28.27	28.27	0.68%	661,377
Sep 4, 2024	27.83	28.24	27.65	28.08	28.08	0.65%	774,908
Sep 3, 2024	28.42	29.09	27.85	27.90	27.90	-3.73%	679,953
Aug 30, 2024	29.00	29.40	28.47	28.98	28.98	-0.07%	718,952
Aug 29, 2024	28.48	29.26	28.48	29.00	29.00	2.58%	796,694
Aug 28, 2024	28.58	28.74	28.16	28.27	28.27	-1.26%	504,976
Aug 27, 2024	28.56	28.69	28.26	28.63	28.63	-0.07%	430,053
Aug 26, 2024	28.84	28.89	28.54	28.65	28.65	-0.24%	450,463
Aug 23, 2024	28.33	29.04	28.24	28.72	28.72	2.50%	532,436
Aug 22, 2024	28.50	28.68	27.95	28.02	28.02	-1.68%	357,853
Aug 21, 2024	28.32	28.65	27.99	28.50	28.50	1.21%	890,476
Aug 20, 2024	28.25	28.43	28.08	28.16	28.16	-0.18%	589,819
Aug 19, 2024	28.38	28.38	27.97	28.21	28.21	-0.25%	537,290
Aug 16, 2024	28.20	28.70	28.12	28.28	28.28	0.18%	713,563
Aug 15, 2024	28.00	28.36	27.66	28.23	28.23	1.99%	1,195,108
Aug 14, 2024	28.53	28.67	27.67	27.68	27.68	-2.60%	885,651
Aug 13, 2024	27.41	28.47	26.92	28.42	28.42	2.97%	1,218,231
Aug 12, 2024	27.10	27.78	26.77	27.60	27.60	2.45%	1,273,219
Aug 9, 2024	25.06	27.00	24.78	26.94	26.94	20.27%	2,005,431
Aug 8, 2024	22.17	22.62	21.65	22.40	22.40	1.31%	1,420,945
Aug 7, 2024	22.64	22.84	21.98	22.11	22.11	-0.45%	898,021
Aug 6, 2024	22.30	22.72	22.14	22.21	22.21	-0.40%	828,097
Aug 5, 2024	22.19	22.68	21.72	22.30	22.30	-4.41%	894,905
Aug 2, 2024	22.96	23.63	22.88	23.33	23.33	-3.20%	770,621
Aug 1, 2024	25.02	25.29	23.88	24.10	24.10	-2.90%	825,477
Jul 31, 2024	25.04	25.15	24.44	24.82	24.82	0.49%	915,604
Jul 30, 2024	25.12	25.51	24.60	24.70	24.70	-1.67%	641,856
Jul 29, 2024	25.44	25.72	25.06	25.12	25.12	-0.51%	566,104
Jul 26, 2024	25.62	25.76	24.93	25.25	25.25	0.24%	874,576
Jul 25, 2024	25.38	25.71	24.92	25.19	25.19	-0.36%	550,914
Jul 24, 2024	25.51	25.99	25.17	25.28	25.28	-2.77%	488,240
Jul 23, 2024	25.97	26.34	25.85	26.00	26.00	0.50%	550,550
Jul 22, 2024	25.98	26.15	25.62	25.87	25.87	0.19%	433,259
Jul 19, 2024	25.66	25.96	25.46	25.82	25.82	0.51%	457,842
Jul 18, 2024	26.17	26.71	25.59	25.69	25.69	-2.39%	634,494
Jul 17, 2024	26.40	26.77	26.09	26.32	26.32	-1.35%	454,589
Jul 16, 2024	26.61	26.83	26.21	26.68	26.68	1.91%	732,518
Jul 15, 2024	25.52	26.29	25.33	26.18	26.18	3.48%	689,143
Jul 12, 2024	25.73	25.92	25.29	25.30	25.30	-0.75%	433,671
Jul 11, 2024	25.29	25.55	25.13	25.49	25.49	2.25%	473,812
Jul 10, 2024	25.03	25.24	24.63	24.93	24.93	-0.20%	488,595
Jul 9, 2024	24.90	25.15	24.72	24.98	24.98	-0.04%	440,887
Jul 8, 2024	25.11	25.11	24.70	24.99	24.99	0.24%	481,525
Jul 5, 2024	24.30	24.94	24.19	24.93	24.93	2.47%	648,654
Jul 3, 2024	25.66	26.05	24.16	24.33	24.33	-4.55%	1,339,347