CarGurus, Inc. (CARG)
NASDAQ: CARG · Real-Time Price · USD
33.81
+0.21 (0.63%)
At close: Jul 16, 2025, 4:00 PM
33.81
0.00 (0.00%)
After-hours: Jul 16, 2025, 4:37 PM EDT
CarGurus Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jul 16, 2025 | 33.88 | 34.11 | 33.34 | 33.81 | 33.81 | 0.63% | 964,826 |
Jul 15, 2025 | 34.50 | 34.71 | 33.60 | 33.60 | 33.60 | -2.30% | 660,097 |
Jul 14, 2025 | 34.10 | 34.48 | 34.06 | 34.39 | 34.39 | 0.26% | 624,151 |
Jul 11, 2025 | 34.42 | 34.57 | 33.94 | 34.30 | 34.30 | -1.10% | 944,822 |
Jul 10, 2025 | 34.82 | 35.38 | 34.48 | 34.68 | 34.68 | -0.32% | 808,783 |
Jul 9, 2025 | 33.93 | 34.81 | 33.82 | 34.79 | 34.79 | 3.23% | 776,503 |
Jul 8, 2025 | 33.58 | 34.00 | 32.95 | 33.70 | 33.70 | 1.14% | 784,019 |
Jul 7, 2025 | 33.54 | 33.73 | 33.10 | 33.32 | 33.32 | -1.13% | 608,180 |
Jul 3, 2025 | 33.87 | 34.02 | 33.57 | 33.70 | 33.70 | 0.15% | 410,699 |
Jul 2, 2025 | 33.09 | 33.82 | 33.00 | 33.65 | 33.65 | -0.27% | 740,008 |
Jul 1, 2025 | 33.35 | 34.35 | 33.28 | 33.74 | 33.74 | 0.81% | 931,976 |
Jun 30, 2025 | 33.56 | 33.84 | 33.13 | 33.47 | 33.47 | 0.63% | 941,316 |
Jun 27, 2025 | 32.92 | 33.35 | 32.53 | 33.26 | 33.26 | 1.43% | 1,590,841 |
Jun 26, 2025 | 32.58 | 32.83 | 32.26 | 32.79 | 32.79 | 1.05% | 1,035,195 |
Jun 25, 2025 | 33.33 | 33.46 | 32.29 | 32.45 | 32.45 | -2.58% | 562,591 |
Jun 24, 2025 | 32.87 | 33.51 | 32.58 | 33.31 | 33.31 | 2.40% | 753,813 |
Jun 23, 2025 | 31.86 | 32.59 | 31.67 | 32.53 | 32.53 | 1.34% | 809,509 |
Jun 20, 2025 | 32.00 | 32.15 | 31.62 | 32.10 | 32.10 | 1.10% | 1,650,226 |
Jun 18, 2025 | 31.16 | 31.82 | 31.10 | 31.75 | 31.75 | 1.83% | 904,387 |
Jun 17, 2025 | 31.18 | 31.63 | 31.08 | 31.18 | 31.18 | -0.76% | 682,541 |
Jun 16, 2025 | 31.09 | 31.62 | 30.85 | 31.42 | 31.42 | 2.08% | 636,654 |
Jun 13, 2025 | 31.72 | 31.89 | 30.74 | 30.78 | 30.78 | -4.71% | 681,251 |
Jun 12, 2025 | 32.26 | 32.42 | 31.94 | 32.30 | 32.30 | -1.07% | 980,646 |
Jun 11, 2025 | 33.02 | 33.19 | 32.64 | 32.65 | 32.65 | -0.76% | 731,523 |
Jun 10, 2025 | 32.14 | 33.04 | 32.03 | 32.90 | 32.90 | 2.75% | 777,412 |
Jun 9, 2025 | 32.39 | 32.53 | 31.99 | 32.02 | 32.02 | 0.13% | 841,409 |
Jun 6, 2025 | 32.14 | 32.45 | 31.77 | 31.98 | 31.98 | 0.72% | 564,461 |
Jun 5, 2025 | 32.01 | 32.15 | 31.70 | 31.75 | 31.75 | -0.81% | 513,351 |
Jun 4, 2025 | 31.37 | 32.06 | 31.37 | 32.01 | 32.01 | 1.91% | 904,431 |
Jun 3, 2025 | 31.14 | 31.45 | 30.88 | 31.41 | 31.41 | 0.54% | 633,089 |
Jun 2, 2025 | 31.19 | 31.49 | 30.64 | 31.24 | 31.24 | -0.32% | 936,283 |
May 30, 2025 | 31.37 | 31.50 | 30.73 | 31.34 | 31.34 | -0.38% | 807,725 |
May 29, 2025 | 32.01 | 32.37 | 31.31 | 31.46 | 31.46 | -1.22% | 608,146 |
May 28, 2025 | 31.69 | 32.16 | 31.59 | 31.85 | 31.85 | 0.44% | 771,573 |
May 27, 2025 | 31.62 | 31.76 | 31.28 | 31.71 | 31.71 | 1.80% | 701,957 |
May 23, 2025 | 31.00 | 31.44 | 31.00 | 31.15 | 31.15 | -2.07% | 499,157 |
May 22, 2025 | 31.51 | 31.95 | 31.25 | 31.81 | 31.81 | 0.79% | 813,087 |
May 21, 2025 | 32.15 | 32.70 | 31.51 | 31.56 | 31.56 | -2.80% | 692,966 |
May 20, 2025 | 31.90 | 32.50 | 31.79 | 32.47 | 32.47 | 1.37% | 905,446 |
May 19, 2025 | 32.26 | 32.38 | 31.87 | 32.03 | 32.03 | -1.32% | 724,192 |
May 16, 2025 | 32.69 | 32.89 | 32.41 | 32.46 | 32.46 | -1.34% | 803,555 |
May 15, 2025 | 33.64 | 33.86 | 32.83 | 32.90 | 32.90 | -2.20% | 727,615 |
May 14, 2025 | 33.41 | 34.17 | 33.16 | 33.64 | 33.64 | 0.21% | 1,007,021 |
May 13, 2025 | 33.13 | 33.76 | 32.96 | 33.57 | 33.57 | 1.85% | 1,425,140 |
May 12, 2025 | 32.53 | 33.28 | 31.66 | 32.96 | 32.96 | 6.05% | 1,815,883 |
May 9, 2025 | 31.67 | 32.05 | 30.53 | 31.08 | 31.08 | 11.20% | 2,891,567 |
May 8, 2025 | 28.74 | 28.75 | 27.40 | 27.95 | 27.95 | -1.41% | 2,123,472 |
May 7, 2025 | 28.22 | 28.50 | 27.77 | 28.35 | 28.35 | 1.43% | 940,380 |
May 6, 2025 | 25.41 | 28.19 | 25.41 | 27.95 | 27.95 | -0.21% | 904,475 |
May 5, 2025 | 27.87 | 28.51 | 27.76 | 28.01 | 28.01 | -0.64% | 776,743 |