CarGurus Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 23, 2025	27.84	28.25	27.56	27.73	27.73	2.70%	752,506
Apr 22, 2025	26.71	27.15	26.55	27.00	27.00	2.90%	999,437
Apr 21, 2025	26.45	26.54	25.89	26.24	26.24	-1.39%	570,658
Apr 17, 2025	26.73	26.97	26.46	26.61	26.61	-0.41%	960,784
Apr 16, 2025	26.84	27.13	26.33	26.72	26.72	-1.33%	1,036,111
Apr 15, 2025	27.02	27.49	26.77	27.08	27.08	0.30%	854,964
Apr 14, 2025	27.60	27.60	26.61	27.00	27.00	-	963,608
Apr 11, 2025	26.50	27.21	25.95	27.00	27.00	1.62%	1,209,056
Apr 10, 2025	27.33	27.33	25.94	26.57	26.57	-4.94%	948,339
Apr 9, 2025	24.98	28.23	24.93	27.95	27.95	10.96%	2,854,835
Apr 8, 2025	27.36	27.66	24.83	25.19	25.19	-2.21%	2,171,337
Apr 7, 2025	24.75	27.60	24.65	25.76	25.76	-2.02%	2,210,198
Apr 4, 2025	26.17	26.97	25.80	26.29	26.29	-3.42%	1,486,134
Apr 3, 2025	27.68	28.84	26.66	27.22	27.22	-7.76%	1,331,182
Apr 2, 2025	28.63	29.64	28.61	29.51	29.51	0.92%	1,376,928
Apr 1, 2025	29.01	29.39	28.78	29.24	29.24	0.38%	1,295,913
Mar 31, 2025	28.58	29.40	28.00	29.13	29.13	1.08%	1,274,533
Mar 28, 2025	29.44	29.94	28.54	28.82	28.82	-3.03%	1,714,086
Mar 27, 2025	29.90	30.11	27.67	29.72	29.72	-5.14%	2,379,438
Mar 26, 2025	31.58	31.97	31.03	31.33	31.33	-1.32%	878,175
Mar 25, 2025	31.41	32.03	31.32	31.75	31.75	1.11%	1,059,242
Mar 24, 2025	30.88	31.45	30.66	31.40	31.40	4.28%	1,040,242
Mar 21, 2025	29.50	30.35	29.35	30.11	30.11	0.80%	2,003,210
Mar 20, 2025	29.53	30.60	29.40	29.87	29.87	-0.13%	1,634,473
Mar 19, 2025	30.00	30.90	29.75	29.91	29.91	-0.07%	1,838,271
Mar 18, 2025	31.09	31.13	29.89	29.93	29.93	-3.85%	1,097,708
Mar 17, 2025	30.75	31.46	30.63	31.13	31.13	1.14%	1,141,305
Mar 14, 2025	30.53	31.03	30.40	30.78	30.78	2.12%	1,602,428
Mar 13, 2025	31.22	31.53	30.05	30.14	30.14	-3.34%	1,410,570
Mar 12, 2025	32.25	32.41	31.18	31.18	31.18	-1.95%	1,661,801
Mar 11, 2025	30.88	32.44	30.86	31.80	31.80	2.98%	1,390,923
Mar 10, 2025	30.97	31.69	30.69	30.88	30.88	-2.43%	1,218,876
Mar 7, 2025	30.99	31.67	30.35	31.65	31.65	1.93%	1,216,728
Mar 6, 2025	31.88	32.55	30.98	31.05	31.05	-4.34%	1,199,574
Mar 5, 2025	32.13	32.72	32.02	32.46	32.46	1.85%	1,182,896
Mar 4, 2025	31.40	32.59	30.81	31.87	31.87	-0.03%	1,906,056
Mar 3, 2025	32.15	33.01	31.76	31.88	31.88	-0.96%	1,916,298
Feb 28, 2025	30.74	32.20	30.62	32.19	32.19	4.68%	2,259,533
Feb 27, 2025	31.02	31.58	30.53	30.75	30.75	-1.47%	1,537,547
Feb 26, 2025	30.80	31.61	30.80	31.21	31.21	0.42%	1,499,588
Feb 25, 2025	30.93	31.64	30.10	31.08	31.08	0.52%	1,926,425
Feb 24, 2025	30.51	31.11	29.28	30.92	30.92	-0.74%	2,051,383
Feb 21, 2025	32.30	33.99	29.85	31.15	31.15	-17.13%	3,764,359
Feb 20, 2025	37.71	38.28	36.87	37.59	37.59	-1.44%	1,475,806
Feb 19, 2025	39.37	39.70	37.96	38.14	38.14	-4.51%	1,026,688
Feb 18, 2025	39.80	40.16	39.38	39.94	39.94	0.43%	816,447
Feb 14, 2025	40.21	40.37	39.66	39.77	39.77	-0.87%	494,902
Feb 13, 2025	39.47	40.36	39.34	40.12	40.12	2.11%	646,998
Feb 12, 2025	38.95	39.66	38.56	39.29	39.29	-0.58%	518,333
Feb 11, 2025	39.63	40.29	39.44	39.52	39.52	-1.10%	473,681