CarGurus Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	30.46	30.77	29.84	29.86	29.86	-1.61%	2,373,863
May 28, 2026	28.92	30.37	28.64	30.35	30.35	5.02%	1,675,962
May 27, 2026	27.79	29.32	27.79	28.90	28.90	3.99%	2,968,663
May 26, 2026	28.03	28.43	27.64	27.79	27.79	-1.59%	1,757,909
May 22, 2026	27.51	28.28	27.51	28.24	28.24	2.32%	1,396,908
May 21, 2026	28.00	28.07	27.25	27.60	27.60	-2.16%	1,014,324
May 20, 2026	28.22	28.43	27.43	28.21	28.21	-0.63%	1,506,715
May 19, 2026	28.89	29.54	28.31	28.39	28.39	-0.94%	1,654,927
May 18, 2026	28.82	29.97	28.64	28.66	28.66	-0.03%	2,830,797
May 15, 2026	30.15	30.58	28.50	28.67	28.67	-4.56%	1,553,106
May 14, 2026	31.19	31.43	29.90	30.04	30.04	-3.78%	1,694,496
May 13, 2026	31.10	31.32	30.57	31.22	31.22	-1.11%	1,095,336
May 12, 2026	32.42	32.44	31.32	31.57	31.57	-2.53%	1,397,425
May 11, 2026	34.59	34.85	32.33	32.39	32.39	-6.78%	1,550,854
May 8, 2026	38.10	38.10	33.75	34.75	34.75	-8.95%	1,907,504
May 7, 2026	37.63	38.25	37.43	38.16	38.16	2.00%	1,794,573
May 6, 2026	37.67	37.84	36.79	37.41	37.41	-0.69%	1,128,981
May 5, 2026	37.00	38.19	37.00	37.67	37.67	1.87%	1,993,286
May 4, 2026	36.97	37.57	36.90	36.98	36.98	-0.16%	1,074,766
May 1, 2026	36.72	37.44	36.72	37.04	37.04	1.59%	1,673,520
Apr 30, 2026	36.47	36.82	36.15	36.46	36.46	-0.57%	1,229,487
Apr 29, 2026	36.77	37.36	36.20	36.67	36.67	-0.76%	1,081,621
Apr 28, 2026	37.98	38.30	36.89	36.95	36.95	-2.07%	854,429
Apr 27, 2026	37.43	38.22	37.33	37.73	37.73	0.29%	806,839
Apr 24, 2026	37.45	37.91	37.20	37.62	37.62	0.37%	1,141,400
Apr 23, 2026	37.69	38.11	37.04	37.48	37.48	-1.70%	476,910
Apr 22, 2026	38.16	38.66	37.73	38.13	38.13	0.71%	536,206
Apr 21, 2026	37.30	38.34	37.08	37.86	37.86	1.97%	855,251
Apr 20, 2026	36.71	37.36	36.65	37.13	37.13	0.73%	590,785
Apr 17, 2026	36.61	37.52	36.50	36.86	36.86	1.80%	770,779
Apr 16, 2026	35.92	36.32	35.69	36.21	36.21	0.98%	868,128
Apr 15, 2026	35.83	36.27	35.63	35.86	35.86	0.25%	614,021
Apr 14, 2026	34.96	35.78	34.96	35.77	35.77	2.67%	413,274
Apr 13, 2026	34.12	34.99	33.69	34.84	34.84	2.02%	1,020,009
Apr 10, 2026	34.41	34.64	33.81	34.15	34.15	-0.73%	853,385
Apr 9, 2026	34.42	34.82	33.34	34.40	34.40	-0.49%	668,257
Apr 8, 2026	35.77	36.44	34.48	34.57	34.57	-1.90%	1,028,653
Apr 7, 2026	34.72	35.36	34.07	35.24	35.24	1.41%	1,516,526
Apr 6, 2026	33.40	34.91	33.25	34.75	34.75	4.26%	908,101
Apr 2, 2026	33.04	33.55	32.37	33.33	33.33	-0.66%	912,302
Apr 1, 2026	34.00	34.50	33.00	33.55	33.55	-1.47%	1,069,170
Mar 31, 2026	35.61	35.61	33.75	34.05	34.05	-3.49%	1,401,207
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