CarGurus Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 8, 2026	37.96	38.65	37.71	38.62	38.62	1.71%	809,972
Jan 7, 2026	38.55	39.02	37.66	37.97	37.97	-1.27%	570,717
Jan 6, 2026	37.72	38.59	37.42	38.46	38.46	1.61%	747,412
Jan 5, 2026	37.36	38.40	37.36	37.85	37.85	0.53%	839,417
Jan 2, 2026	38.45	38.79	37.51	37.65	37.65	-1.83%	875,250
Dec 31, 2025	38.10	38.50	38.07	38.35	38.35	0.52%	799,712
Dec 30, 2025	38.45	38.68	38.11	38.15	38.15	-1.11%	393,585
Dec 29, 2025	38.58	38.74	38.29	38.58	38.58	-0.16%	397,523
Dec 26, 2025	38.81	39.02	38.41	38.64	38.64	-0.64%	360,135
Dec 24, 2025	38.78	39.41	38.78	38.89	38.89	-0.36%	239,898
Dec 23, 2025	38.66	39.13	38.49	39.03	39.03	0.28%	435,725
Dec 22, 2025	38.71	39.27	38.19	38.92	38.92	0.78%	533,629
Dec 19, 2025	38.26	38.90	38.07	38.62	38.62	0.42%	3,300,839
Dec 18, 2025	38.60	38.96	38.25	38.46	38.46	0.68%	529,264
Dec 17, 2025	38.19	38.63	37.66	38.20	38.20	0.03%	703,759
Dec 16, 2025	38.39	38.95	38.05	38.19	38.19	-0.96%	926,444
Dec 15, 2025	38.37	38.87	38.05	38.56	38.56	0.16%	916,797
Dec 12, 2025	37.76	38.58	37.45	38.50	38.50	2.61%	1,158,729
Dec 11, 2025	37.00	37.71	36.55	37.52	37.52	1.08%	775,685
Dec 10, 2025	37.12	37.67	36.76	37.12	37.12	-	975,123
Dec 9, 2025	35.22	37.41	35.13	37.12	37.12	4.83%	1,063,395
Dec 8, 2025	36.00	36.00	35.23	35.41	35.41	-1.20%	728,842
Dec 5, 2025	35.70	36.57	35.18	35.84	35.84	-0.06%	1,066,121
Dec 4, 2025	36.13	36.26	35.53	35.86	35.86	-0.44%	1,215,774
Dec 3, 2025	35.60	36.28	34.97	36.02	36.02	1.41%	619,345
Dec 2, 2025	35.68	36.03	35.23	35.52	35.52	-0.36%	567,676
Dec 1, 2025	34.88	35.80	34.67	35.65	35.65	1.05%	734,120
Nov 28, 2025	36.08	36.50	35.22	35.28	35.28	-1.70%	445,303
Nov 26, 2025	35.88	36.25	35.79	35.89	35.89	-0.36%	954,358
Nov 25, 2025	35.62	36.35	35.33	36.02	36.02	2.36%	788,580
Nov 24, 2025	34.65	35.35	34.41	35.19	35.19	1.71%	774,593
Nov 21, 2025	33.99	35.12	33.71	34.60	34.60	2.03%	900,971
Nov 20, 2025	34.24	34.62	33.60	33.91	33.91	-0.03%	790,125
Nov 19, 2025	34.78	35.02	33.55	33.92	33.92	-2.97%	992,833
Nov 18, 2025	34.66	35.23	34.56	34.96	34.96	-0.03%	765,401
Nov 17, 2025	35.49	36.15	34.92	34.97	34.97	-1.55%	919,605
Nov 14, 2025	35.76	36.01	35.12	35.52	35.52	-1.93%	912,439
Nov 13, 2025	35.28	36.33	35.08	36.22	36.22	1.60%	939,480
Nov 12, 2025	34.64	36.06	34.64	35.65	35.65	2.95%	976,173
Nov 11, 2025	35.00	35.49	34.48	34.63	34.63	-2.23%	807,598
Nov 10, 2025	33.92	36.00	33.34	35.42	35.42	6.24%	1,438,996
Nov 7, 2025	34.18	36.28	33.00	33.34	33.34	0.63%	1,811,563
Nov 6, 2025	34.12	34.48	32.46	33.13	33.13	-2.73%	2,073,399
Nov 5, 2025	34.07	35.07	33.94	34.06	34.06	0.24%	855,090
Nov 4, 2025	34.73	35.02	33.89	33.98	33.98	-3.16%	894,571
Nov 3, 2025	34.98	35.47	34.34	35.09	35.09	-0.09%	1,040,779
Oct 31, 2025	34.31	35.20	34.08	35.12	35.12	2.84%	785,561
Oct 30, 2025	34.15	34.63	33.87	34.15	34.15	-0.38%	827,041
Oct 29, 2025	35.26	35.37	34.09	34.28	34.28	-3.41%	809,539
Oct 28, 2025	35.63	35.87	35.46	35.49	35.49	-0.76%	446,853