CarGurus Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 12, 2025	36.13	36.35	35.87	36.03	36.03	-0.72%	661,182
Sep 11, 2025	35.42	36.88	35.27	36.29	36.29	2.51%	915,870
Sep 10, 2025	35.78	36.00	35.37	35.40	35.40	-1.20%	732,643
Sep 9, 2025	35.87	35.99	35.22	35.83	35.83	-0.31%	850,023
Sep 8, 2025	36.23	36.45	35.58	35.94	35.94	-0.61%	1,258,830
Sep 5, 2025	36.35	36.65	35.85	36.16	36.16	-0.06%	909,926
Sep 4, 2025	35.39	36.19	35.10	36.18	36.18	2.26%	1,042,803
Sep 3, 2025	34.98	35.75	34.84	35.38	35.38	1.73%	1,070,269
Sep 2, 2025	34.05	34.81	33.92	34.78	34.78	0.52%	1,019,855
Aug 29, 2025	34.47	34.94	34.32	34.60	34.60	0.64%	934,185
Aug 28, 2025	34.26	34.59	33.96	34.38	34.38	0.35%	1,121,081
Aug 27, 2025	33.93	34.56	33.92	34.26	34.26	0.41%	910,687
Aug 26, 2025	33.96	34.60	33.72	34.12	34.12	0.03%	1,566,452
Aug 25, 2025	34.15	34.93	34.00	34.11	34.11	-0.20%	1,466,406
Aug 22, 2025	32.50	34.24	32.31	34.18	34.18	6.15%	1,713,776
Aug 21, 2025	31.53	32.25	31.36	32.20	32.20	1.45%	1,010,419
Aug 20, 2025	32.33	32.33	31.61	31.74	31.74	-2.19%	988,484
Aug 19, 2025	32.40	32.59	31.98	32.45	32.45	0.19%	718,484
Aug 18, 2025	32.31	32.61	32.18	32.39	32.39	-	827,172
Aug 15, 2025	31.94	32.61	31.87	32.39	32.39	2.02%	1,006,412
Aug 14, 2025	31.52	32.01	31.47	31.75	31.75	-1.09%	946,403
Aug 13, 2025	30.70	32.41	30.62	32.10	32.10	4.90%	2,022,840
Aug 12, 2025	29.64	30.80	29.39	30.60	30.60	3.20%	1,139,493
Aug 11, 2025	29.00	29.69	28.80	29.65	29.65	1.86%	1,492,557
Aug 8, 2025	30.51	31.20	28.93	29.11	29.11	-7.32%	2,008,030
Aug 7, 2025	31.94	32.41	30.56	31.41	31.41	-1.26%	1,954,893
Aug 6, 2025	31.39	31.96	30.85	31.81	31.81	1.05%	1,162,821
Aug 5, 2025	31.69	31.87	31.09	31.48	31.48	-0.29%	1,085,122
Aug 4, 2025	32.10	32.22	31.29	31.57	31.57	-0.91%	1,391,184
Aug 1, 2025	32.29	32.42	31.80	31.86	31.86	-2.93%	753,348
Jul 31, 2025	33.19	33.54	32.74	32.82	32.82	-0.52%	801,067
Jul 30, 2025	32.95	33.33	32.78	32.99	32.99	0.06%	735,736
Jul 29, 2025	33.73	33.84	32.87	32.97	32.97	-1.88%	545,555
Jul 28, 2025	33.61	33.80	33.49	33.60	33.60	0.27%	512,179
Jul 25, 2025	33.82	34.08	33.44	33.51	33.51	-0.36%	578,793
Jul 24, 2025	34.14	34.48	33.62	33.63	33.63	-1.12%	684,333
Jul 23, 2025	33.51	34.05	33.24	34.01	34.01	2.13%	981,522
Jul 22, 2025	33.34	33.53	33.06	33.30	33.30	0.24%	726,565
Jul 21, 2025	33.35	33.76	33.22	33.22	33.22	0.18%	770,214
Jul 18, 2025	33.73	33.73	32.98	33.16	33.16	-0.96%	751,130
Jul 17, 2025	33.84	34.27	33.27	33.48	33.48	-0.98%	768,284
Jul 16, 2025	33.88	34.11	33.34	33.81	33.81	0.63%	965,491
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