CarGurus Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 31, 2026	35.61	35.61	33.75	33.94	-	-3.80%	242,012
Mar 30, 2026	35.34	35.85	35.03	35.28	35.28	0.77%	1,147,433
Mar 27, 2026	35.26	35.88	34.92	35.01	35.01	-1.82%	1,007,109
Mar 26, 2026	35.26	36.40	35.20	35.66	35.66	0.59%	1,144,718
Mar 25, 2026	35.35	36.09	34.35	35.45	35.45	1.78%	1,059,582
Mar 24, 2026	34.29	35.03	34.14	34.83	34.83	1.40%	1,325,504
Mar 23, 2026	34.16	34.89	33.92	34.35	34.35	2.23%	1,258,343
Mar 20, 2026	34.03	34.60	33.44	33.60	33.60	-1.15%	3,251,347
Mar 19, 2026	33.45	35.01	33.45	33.99	33.99	0.09%	1,621,824
Mar 18, 2026	32.92	34.45	32.77	33.96	33.96	1.62%	1,531,437
Mar 17, 2026	31.13	33.50	31.02	33.42	33.42	7.60%	1,558,430
Mar 16, 2026	31.03	31.59	30.72	31.06	31.06	0.65%	1,039,895
Mar 13, 2026	31.10	31.30	30.52	30.86	30.86	-0.32%	813,551
Mar 12, 2026	31.10	31.77	30.81	30.96	30.96	-1.37%	993,363
Mar 11, 2026	32.36	32.79	31.08	31.39	31.39	-3.06%	940,455
Mar 10, 2026	33.74	33.74	32.36	32.38	32.38	-4.34%	960,704
Mar 9, 2026	33.37	34.07	32.43	33.85	33.85	0.56%	1,226,683
Mar 6, 2026	33.93	34.03	33.40	33.66	33.66	-1.58%	1,017,905
Mar 5, 2026	34.53	34.93	33.73	34.20	34.20	2.00%	1,742,042
Mar 4, 2026	32.55	33.66	32.42	33.53	33.53	3.33%	1,482,824
Mar 3, 2026	30.76	32.68	29.90	32.45	32.45	3.64%	1,809,166
Mar 2, 2026	29.75	31.37	29.56	31.31	31.31	1.99%	1,656,542
Feb 27, 2026	30.64	31.12	30.35	30.70	30.70	-1.00%	2,338,294
Feb 26, 2026	30.22	31.32	30.20	31.01	31.01	2.48%	1,916,398
Feb 25, 2026	29.17	30.28	28.85	30.26	30.26	4.42%	1,729,679
Feb 24, 2026	27.90	29.26	27.57	28.98	28.98	4.02%	2,039,153
Feb 23, 2026	30.05	30.53	27.69	27.86	27.86	-7.66%	2,026,683
Feb 20, 2026	28.48	30.59	27.95	30.17	30.17	3.32%	3,302,688
Feb 19, 2026	28.04	29.33	28.00	29.20	29.20	3.18%	2,880,645
Feb 18, 2026	27.70	28.34	27.56	28.30	28.30	2.06%	1,648,092
Feb 17, 2026	27.36	28.09	26.93	27.73	27.73	1.43%	1,863,043
Feb 13, 2026	26.96	27.53	26.77	27.34	27.34	1.41%	1,048,374
Feb 12, 2026	27.60	27.64	26.39	26.96	26.96	-2.00%	1,562,594
Feb 11, 2026	28.18	28.18	26.67	27.51	27.51	-2.58%	1,426,802
Feb 10, 2026	28.49	29.13	28.12	28.24	28.24	-0.95%	863,357
Feb 9, 2026	28.50	28.73	27.61	28.51	28.51	-0.35%	938,214
Feb 6, 2026	28.63	28.80	27.78	28.61	28.61	0.60%	1,355,954
Feb 5, 2026	28.71	29.30	28.18	28.44	28.44	-1.76%	1,335,299
Feb 4, 2026	29.37	29.37	27.57	28.95	28.95	-1.80%	2,408,453
Feb 3, 2026	31.98	32.14	28.82	29.48	29.48	-8.96%	1,731,490
Feb 2, 2026	32.21	32.70	31.92	32.38	32.38	-0.06%	533,087
Jan 30, 2026	32.75	33.04	32.20	32.40	32.40	-1.85%	857,993
Jan 29, 2026	33.48	33.68	32.74	33.01	33.01	-1.23%	833,245
Jan 28, 2026	34.20	34.46	33.36	33.42	33.42	-1.50%	575,358
Jan 27, 2026	34.35	34.50	33.37	33.93	33.93	-0.88%	642,919
Jan 26, 2026	34.13	34.63	33.82	34.23	34.23	0.68%	690,362
Jan 23, 2026	34.13	34.57	33.63	34.00	34.00	-0.47%	724,848
Jan 22, 2026	33.92	35.05	33.92	34.16	34.16	1.49%	697,512
Jan 21, 2026	33.51	33.88	33.26	33.66	33.66	0.33%	675,200
Jan 20, 2026	33.96	34.33	33.25	33.55	33.55	-1.81%	754,660