CarGurus, Inc. (CARG)
NASDAQ: CARG · Real-Time Price · USD
29.36
-0.23 (-0.78%)
Sep 26, 2024, 4:00 PM EDT - Market closed
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 2, 2024 | 24.91 | 25.55 | 24.82 | 25.49 | 25.49 | 2.04% | 579,993 |
| Jul 1, 2024 | 26.20 | 26.29 | 24.74 | 24.98 | 24.98 | -4.66% | 794,019 |
| Jun 28, 2024 | 25.96 | 26.24 | 25.76 | 26.20 | 26.20 | 1.28% | 1,464,071 |
| Jun 27, 2024 | 25.59 | 25.92 | 25.45 | 25.87 | 25.87 | 1.45% | 538,288 |
| Jun 26, 2024 | 24.94 | 25.58 | 24.55 | 25.50 | 25.50 | 1.31% | 589,491 |
| Jun 25, 2024 | 25.48 | 25.55 | 25.04 | 25.17 | 25.17 | -0.32% | 617,461 |
| Jun 24, 2024 | 25.15 | 25.45 | 24.89 | 25.25 | 25.25 | 0.20% | 776,571 |
| Jun 21, 2024 | 25.12 | 25.27 | 24.89 | 25.20 | 25.20 | 0.48% | 3,215,435 |
| Jun 20, 2024 | 25.21 | 25.31 | 24.89 | 25.08 | 25.08 | -0.91% | 733,368 |
| Jun 18, 2024 | 25.37 | 25.39 | 25.14 | 25.31 | 25.31 | -0.63% | 567,107 |
| Jun 17, 2024 | 25.30 | 25.71 | 25.12 | 25.47 | 25.47 | 0.20% | 534,057 |
| Jun 14, 2024 | 25.56 | 25.64 | 25.25 | 25.42 | 25.42 | -1.78% | 582,723 |
| Jun 13, 2024 | 26.72 | 26.74 | 25.76 | 25.88 | 25.88 | -3.14% | 590,298 |
| Jun 12, 2024 | 26.77 | 26.90 | 26.46 | 26.72 | 26.72 | 2.06% | 682,852 |
| Jun 11, 2024 | 25.84 | 26.19 | 25.54 | 26.18 | 26.18 | 0.77% | 797,685 |
| Jun 10, 2024 | 25.79 | 26.23 | 25.32 | 25.98 | 25.98 | -0.80% | 1,139,920 |
| Jun 7, 2024 | 25.27 | 26.59 | 25.20 | 26.19 | 26.19 | 4.05% | 1,275,656 |
| Jun 6, 2024 | 25.00 | 25.67 | 24.70 | 25.17 | 25.17 | 1.17% | 1,466,779 |
| Jun 5, 2024 | 24.35 | 24.94 | 23.99 | 24.88 | 24.88 | 3.15% | 744,574 |
| Jun 4, 2024 | 23.69 | 24.13 | 23.58 | 24.12 | 24.12 | 1.05% | 649,356 |
| Jun 3, 2024 | 24.38 | 24.55 | 23.82 | 23.87 | 23.87 | -1.40% | 732,592 |
| May 31, 2024 | 23.77 | 24.29 | 23.75 | 24.21 | 24.21 | 2.28% | 659,416 |
| May 30, 2024 | 23.54 | 23.99 | 23.51 | 23.67 | 23.67 | 0.98% | 614,351 |
| May 29, 2024 | 23.14 | 23.74 | 23.04 | 23.44 | 23.44 | -0.13% | 584,131 |
| May 28, 2024 | 24.06 | 24.14 | 23.42 | 23.47 | 23.47 | -1.92% | 699,195 |
| May 24, 2024 | 23.76 | 24.21 | 23.75 | 23.93 | 23.93 | 1.36% | 515,670 |
| May 23, 2024 | 23.81 | 23.90 | 23.34 | 23.61 | 23.61 | -0.46% | 628,289 |
| May 22, 2024 | 23.84 | 24.13 | 23.63 | 23.72 | 23.72 | -0.63% | 715,519 |
| May 21, 2024 | 23.45 | 23.91 | 23.20 | 23.87 | 23.87 | 1.27% | 763,890 |
| May 20, 2024 | 23.69 | 24.01 | 23.55 | 23.57 | 23.57 | -0.88% | 824,403 |
| May 17, 2024 | 23.78 | 24.03 | 23.68 | 23.78 | 23.78 | -0.08% | 747,561 |
| May 16, 2024 | 24.73 | 24.84 | 23.78 | 23.80 | 23.80 | -4.65% | 1,214,717 |
| May 15, 2024 | 24.67 | 24.98 | 24.14 | 24.96 | 24.96 | 1.92% | 886,496 |
| May 14, 2024 | 24.06 | 24.66 | 23.98 | 24.49 | 24.49 | 1.83% | 1,191,666 |
| May 13, 2024 | 24.29 | 24.40 | 23.52 | 24.05 | 24.05 | -0.70% | 940,779 |
| May 10, 2024 | 23.43 | 24.76 | 23.37 | 24.22 | 24.22 | 8.71% | 1,955,920 |
| May 9, 2024 | 22.23 | 22.58 | 22.12 | 22.28 | 22.28 | 0.59% | 1,460,151 |
| May 8, 2024 | 22.25 | 22.36 | 21.99 | 22.15 | 22.15 | -2.03% | 628,411 |
| May 7, 2024 | 22.68 | 23.11 | 22.57 | 22.61 | 22.61 | -1.70% | 701,235 |
| May 6, 2024 | 22.81 | 23.13 | 22.70 | 23.00 | 23.00 | 1.10% | 459,200 |