CarGurus Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 28, 2025	29.44	29.94	28.54	28.82	28.82	-3.03%	1,714,054
Mar 27, 2025	29.90	30.11	27.67	29.72	29.72	-5.14%	2,379,438
Mar 26, 2025	31.58	31.97	31.03	31.33	31.33	-1.32%	878,175
Mar 25, 2025	31.41	32.03	31.32	31.75	31.75	1.11%	1,059,242
Mar 24, 2025	30.88	31.45	30.66	31.40	31.40	4.28%	1,040,242
Mar 21, 2025	29.50	30.35	29.35	30.11	30.11	0.80%	2,003,210
Mar 20, 2025	29.53	30.60	29.40	29.87	29.87	-0.13%	1,634,473
Mar 19, 2025	30.00	30.90	29.75	29.91	29.91	-0.07%	1,838,271
Mar 18, 2025	31.09	31.13	29.89	29.93	29.93	-3.85%	1,097,708
Mar 17, 2025	30.75	31.46	30.63	31.13	31.13	1.14%	1,141,305
Mar 14, 2025	30.53	31.03	30.40	30.78	30.78	2.12%	1,602,428
Mar 13, 2025	31.22	31.53	30.05	30.14	30.14	-3.34%	1,410,570
Mar 12, 2025	32.25	32.41	31.18	31.18	31.18	-1.95%	1,661,801
Mar 11, 2025	30.88	32.44	30.86	31.80	31.80	2.98%	1,390,923
Mar 10, 2025	30.97	31.69	30.69	30.88	30.88	-2.43%	1,218,876
Mar 7, 2025	30.99	31.67	30.35	31.65	31.65	1.93%	1,216,728
Mar 6, 2025	31.88	32.55	30.98	31.05	31.05	-4.34%	1,199,574
Mar 5, 2025	32.13	32.72	32.02	32.46	32.46	1.85%	1,182,896
Mar 4, 2025	31.40	32.59	30.81	31.87	31.87	-0.03%	1,906,056
Mar 3, 2025	32.15	33.01	31.76	31.88	31.88	-0.96%	1,916,298
Feb 28, 2025	30.74	32.20	30.62	32.19	32.19	4.68%	2,259,533
Feb 27, 2025	31.02	31.58	30.53	30.75	30.75	-1.47%	1,537,547
Feb 26, 2025	30.80	31.61	30.80	31.21	31.21	0.42%	1,499,588
Feb 25, 2025	30.93	31.64	30.10	31.08	31.08	0.52%	1,926,425
Feb 24, 2025	30.51	31.11	29.28	30.92	30.92	-0.74%	2,051,383
Feb 21, 2025	32.30	33.99	29.85	31.15	31.15	-17.13%	3,764,359
Feb 20, 2025	37.71	38.28	36.87	37.59	37.59	-1.44%	1,475,806
Feb 19, 2025	39.37	39.70	37.96	38.14	38.14	-4.51%	1,026,688
Feb 18, 2025	39.80	40.16	39.38	39.94	39.94	0.43%	816,447
Feb 14, 2025	40.21	40.37	39.66	39.77	39.77	-0.87%	494,902
Feb 13, 2025	39.47	40.36	39.34	40.12	40.12	2.11%	646,998
Feb 12, 2025	38.95	39.66	38.56	39.29	39.29	-0.58%	518,333
Feb 11, 2025	39.63	40.29	39.44	39.52	39.52	-1.10%	473,681
Feb 10, 2025	39.67	40.18	39.51	39.96	39.96	0.96%	535,675
Feb 7, 2025	39.28	39.91	39.05	39.58	39.58	1.41%	631,061
Feb 6, 2025	39.78	40.15	38.91	39.03	39.03	-1.44%	550,561
Feb 5, 2025	38.93	39.64	38.87	39.60	39.60	1.36%	567,200
Feb 4, 2025	38.81	39.35	38.72	39.07	39.07	1.69%	735,334
Feb 3, 2025	38.25	38.72	37.17	38.42	38.42	-1.99%	924,037
Jan 31, 2025	40.62	40.70	38.89	39.20	39.20	-3.33%	800,628
Jan 30, 2025	40.96	41.33	40.26	40.55	40.55	0.10%	695,204
Jan 29, 2025	40.43	40.69	40.00	40.51	40.51	0.15%	780,025
Jan 28, 2025	39.02	40.70	38.77	40.45	40.45	3.74%	1,343,010
Jan 27, 2025	38.62	39.26	38.01	38.99	38.99	0.15%	695,895
Jan 24, 2025	39.08	39.38	38.59	38.93	38.93	-1.02%	669,916
Jan 23, 2025	38.20	39.62	38.17	39.33	39.33	2.18%	749,576
Jan 22, 2025	38.45	38.68	38.11	38.49	38.49	-	779,864
Jan 21, 2025	38.01	38.53	37.78	38.49	38.49	1.85%	835,039
Jan 17, 2025	38.12	38.14	36.80	37.79	37.79	0.37%	982,340
Jan 16, 2025	37.40	37.98	36.98	37.65	37.65	1.07%	1,070,605