CarGurus Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 1, 2026	31.43	31.46	29.48	29.70	-	-4.69%	474,772
Sep 30, 2026	31.20	31.84	30.95	31.16	31.16	-	1,614,234
Sep 29, 2026	30.52	31.20	30.52	31.16	31.16	1.14%	1,200,172
Sep 28, 2026	30.85	31.26	30.45	30.81	30.81	-1.57%	983,471
Sep 25, 2026	30.79	31.89	30.71	31.30	31.30	1.00%	1,179,664
Sep 24, 2026	30.73	31.23	30.20	30.99	30.99	1.37%	1,197,297
Sep 23, 2026	31.56	31.76	29.78	30.57	30.57	-4.29%	2,203,276
Sep 22, 2026	33.70	33.70	31.29	31.94	31.94	-3.71%	2,225,830
Sep 21, 2026	33.48	33.69	32.97	33.17	33.17	-0.12%	841,011
Sep 18, 2026	33.57	33.59	33.15	33.21	33.21	-1.60%	1,827,405
Sep 17, 2026	34.95	34.95	33.67	33.75	33.75	-2.74%	1,102,903
Sep 16, 2026	34.82	34.88	34.11	34.70	34.70	-0.86%	1,458,582
Sep 15, 2026	34.62	35.11	34.29	35.00	35.00	0.20%	974,368
Sep 14, 2026	34.94	35.43	34.21	34.93	34.93	1.47%	945,424
Sep 11, 2026	33.65	34.69	33.64	34.43	34.43	3.38%	1,168,967
Sep 10, 2026	32.38	33.59	32.23	33.30	33.30	2.52%	833,906
Sep 9, 2026	32.58	33.11	32.15	32.48	32.48	-0.88%	1,062,364
Sep 8, 2026	33.28	33.51	32.46	32.77	32.77	-2.87%	914,224
Sep 4, 2026	33.60	34.03	32.93	33.74	33.74	-1.43%	984,826
Sep 3, 2026	34.57	35.43	34.05	34.23	34.23	-1.16%	741,065
Sep 2, 2026	34.66	35.23	34.20	34.63	34.63	-0.40%	720,402
Sep 1, 2026	35.20	35.64	34.63	34.77	34.77	-2.50%	756,308
Aug 31, 2026	36.56	36.56	35.29	35.66	35.66	-2.46%	1,284,302
Aug 28, 2026	36.50	37.43	36.34	36.56	36.56	0.55%	541,705
Aug 27, 2026	36.16	36.96	35.87	36.36	36.36	0.44%	568,164
Aug 26, 2026	36.39	36.77	35.98	36.20	36.20	-0.69%	837,419
Aug 25, 2026	37.24	37.53	36.36	36.45	36.45	-2.04%	594,297
Aug 24, 2026	36.92	37.75	36.74	37.21	37.21	0.98%	634,514
Aug 21, 2026	37.01	37.15	36.40	36.85	36.85	-0.11%	664,057
Aug 20, 2026	36.71	37.30	36.28	36.89	36.89	-0.40%	539,765
Aug 19, 2026	36.27	37.19	36.25	37.04	37.04	2.26%	764,380
Aug 18, 2026	35.80	36.91	35.72	36.22	36.22	1.26%	765,983
Aug 17, 2026	37.00	37.33	35.62	35.77	35.77	-4.46%	755,143
Aug 14, 2026	38.00	38.25	37.04	37.44	37.44	-1.32%	725,208
Aug 13, 2026	37.00	38.20	37.00	37.94	37.94	2.87%	990,662
Aug 12, 2026	36.05	36.96	35.95	36.88	36.88	1.93%	751,004
Aug 11, 2026	36.81	37.30	36.05	36.18	36.18	-3.75%	1,085,671
Aug 10, 2026	38.46	38.66	36.47	37.59	37.59	-3.58%	1,045,556
Aug 7, 2026	40.00	41.22	37.92	38.99	38.99	7.16%	2,180,171
Aug 6, 2026	35.74	36.49	35.33	36.38	36.38	-0.08%	1,226,910
Aug 5, 2026	36.69	36.91	36.21	36.41	36.41	-1.65%	880,642
Aug 4, 2026	36.34	37.99	36.34	37.02	37.02	0.24%	782,911
Aug 3, 2026	36.55	37.51	36.55	36.93	36.93	1.90%	940,322
Jul 31, 2026	35.70	36.33	35.34	36.24	36.24	0.67%	650,045
Jul 30, 2026	36.48	36.68	34.55	36.00	36.00	-2.89%	957,253
Jul 29, 2026	36.29	37.79	35.61	37.07	37.07	1.78%	1,225,663
Jul 28, 2026	35.49	36.51	35.01	36.42	36.42	4.18%	1,054,745
Jul 27, 2026	33.85	35.38	33.63	34.96	34.96	4.76%	608,231
Jul 24, 2026	33.39	33.88	33.24	33.37	33.37	1.24%	782,109
Jul 23, 2026	33.17	33.33	32.60	32.96	32.96	-2.11%	1,101,808