CarGurus Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	32.30	33.99	29.85	31.15	31.15	-17.13%	3,761,782
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
Feb 10, 2025	39.67	40.18	39.51	39.96	39.96	0.96%	535,675
Feb 7, 2025	39.28	39.91	39.05	39.58	39.58	1.41%	631,061
Feb 6, 2025	39.78	40.15	38.91	39.03	39.03	-1.44%	550,561
Feb 5, 2025	38.93	39.64	38.87	39.60	39.60	1.36%	567,200
Feb 4, 2025	38.81	39.35	38.72	39.07	39.07	1.69%	735,334
Feb 3, 2025	38.25	38.72	37.17	38.42	38.42	-1.99%	924,037
Jan 31, 2025	40.62	40.70	38.89	39.20	39.20	-3.33%	800,628
Jan 30, 2025	40.96	41.33	40.26	40.55	40.55	0.10%	695,204
Jan 29, 2025	40.43	40.69	40.00	40.51	40.51	0.15%	780,025
Jan 28, 2025	39.02	40.70	38.77	40.45	40.45	3.74%	1,343,010
Jan 27, 2025	38.62	39.26	38.01	38.99	38.99	0.15%	695,895
Jan 24, 2025	39.08	39.38	38.59	38.93	38.93	-1.02%	669,916
Jan 23, 2025	38.20	39.62	38.17	39.33	39.33	2.18%	749,576
Jan 22, 2025	38.45	38.68	38.11	38.49	38.49	-	779,864
Jan 21, 2025	38.01	38.53	37.78	38.49	38.49	1.85%	835,039
Jan 17, 2025	38.12	38.14	36.80	37.79	37.79	0.37%	982,340
Jan 16, 2025	37.40	37.98	36.98	37.65	37.65	1.07%	1,070,605
Jan 15, 2025	36.50	37.39	36.47	37.25	37.25	3.79%	914,036
Jan 14, 2025	36.20	37.00	35.67	35.89	35.89	-0.19%	948,292
Jan 13, 2025	34.89	35.97	34.40	35.96	35.96	1.12%	749,113
Jan 10, 2025	36.44	36.61	35.10	35.56	35.56	-4.18%	673,012
Jan 8, 2025	36.45	37.11	36.42	37.11	37.11	0.95%	604,084
Jan 7, 2025	36.89	37.22	36.38	36.76	36.76	-0.51%	514,824
Jan 6, 2025	36.00	37.29	36.00	36.95	36.95	3.15%	589,727
Jan 3, 2025	35.78	36.14	35.57	35.82	35.82	0.25%	623,810
Jan 2, 2025	36.62	36.94	35.52	35.73	35.73	-2.22%	641,386
Dec 31, 2024	37.33	37.56	36.48	36.54	36.54	-1.32%	592,051
Dec 30, 2024	36.60	37.12	36.14	37.03	37.03	-0.11%	466,960
Dec 27, 2024	36.75	37.09	36.13	37.07	37.07	0.52%	516,568
Dec 26, 2024	36.37	37.05	35.99	36.88	36.88	0.93%	347,305
Dec 24, 2024	36.07	36.54	35.84	36.54	36.54	1.73%	311,986
Dec 23, 2024	36.06	36.24	35.66	35.92	35.92	-0.31%	431,382
Dec 20, 2024	35.56	36.60	35.56	36.03	36.03	-0.14%	1,795,941
Dec 19, 2024	36.39	37.04	35.94	36.08	36.08	-0.03%	704,142
Dec 18, 2024	37.24	38.10	36.05	36.09	36.09	-2.83%	694,312
Dec 17, 2024	38.52	38.66	36.94	37.14	37.14	-3.98%	720,910
Dec 16, 2024	37.70	38.69	37.51	38.68	38.68	2.68%	593,209
Dec 13, 2024	37.58	37.77	37.41	37.67	37.67	-0.24%	388,168
Dec 12, 2024	37.69	38.20	37.54	37.76	37.76	-0.76%	425,570
Dec 11, 2024	38.45	38.56	38.02	38.05	38.05	-0.16%	900,292
Dec 10, 2024	37.88	38.44	37.70	38.11	38.11	0.63%	634,234
Dec 9, 2024	38.66	38.66	37.70	37.87	37.87	-1.28%	509,426
Dec 6, 2024	38.60	39.10	38.16	38.36	38.36	-0.05%	725,225
Dec 5, 2024	38.92	38.95	38.22	38.38	38.38	-1.03%	568,317
Dec 4, 2024	38.00	38.87	37.49	38.78	38.78	1.89%	753,210
Dec 3, 2024	37.71	38.10	37.41	38.06	38.06	0.50%	466,121
Dec 2, 2024	37.49	38.01	37.28	37.87	37.87	0.13%	638,792
Nov 29, 2024	37.68	38.15	37.54	37.82	37.82	0.48%	467,289
Nov 27, 2024	36.67	37.85	36.55	37.64	37.64	3.24%	706,968
Nov 26, 2024	35.67	36.50	35.37	36.46	36.46	1.76%	806,188
Nov 25, 2024	35.77	36.10	35.56	35.83	35.83	0.59%	890,598
Nov 22, 2024	36.08	36.22	35.52	35.62	35.62	-0.31%	674,881
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