Carvana Co. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 11, 2025	344.46	351.94	341.60	343.67	343.67	-0.54%	1,870,294
Jul 10, 2025	349.35	357.47	345.41	345.55	345.55	-1.58%	2,133,334
Jul 9, 2025	349.92	353.93	343.00	351.09	351.09	1.49%	1,902,027
Jul 8, 2025	361.75	364.00	342.70	345.92	345.92	-3.19%	2,840,613
Jul 7, 2025	347.70	359.90	345.90	357.32	357.32	2.58%	3,160,591
Jul 3, 2025	344.78	349.90	338.57	348.33	348.33	1.44%	1,542,889
Jul 2, 2025	338.08	348.00	336.88	343.39	343.39	1.52%	2,991,828
Jul 1, 2025	335.90	343.89	332.58	338.26	338.26	0.39%	3,332,191
Jun 30, 2025	323.00	339.34	323.00	336.96	336.96	5.54%	4,572,712
Jun 27, 2025	308.73	320.00	306.50	319.26	319.26	4.17%	7,941,055
Jun 26, 2025	316.29	317.00	305.08	306.48	306.48	-2.94%	3,652,041
Jun 25, 2025	325.17	326.77	311.78	315.76	315.76	-2.23%	1,976,297
Jun 24, 2025	325.15	328.20	321.67	322.97	322.97	0.90%	2,592,378
Jun 23, 2025	315.30	323.38	308.33	320.08	320.08	0.06%	2,660,542
Jun 20, 2025	312.70	321.50	308.24	319.89	319.89	3.89%	5,279,431
Jun 18, 2025	291.20	308.70	290.90	307.91	307.91	4.74%	3,529,128
Jun 17, 2025	288.50	295.47	288.50	293.98	293.98	1.35%	3,388,897
Jun 16, 2025	302.06	304.42	283.67	290.05	290.05	-2.35%	5,113,552
Jun 13, 2025	306.37	313.00	295.39	297.03	297.03	-6.87%	6,612,209
Jun 12, 2025	335.83	337.53	317.75	318.95	318.95	-6.28%	4,742,241
Jun 11, 2025	339.43	342.65	333.29	340.32	340.32	0.54%	2,081,807
Jun 10, 2025	342.22	345.10	330.49	338.50	338.50	-0.41%	2,395,469
Jun 9, 2025	336.90	342.50	329.01	339.91	339.91	-0.45%	3,361,571
Jun 6, 2025	347.78	351.43	339.17	341.46	341.46	-0.54%	2,991,707
Jun 5, 2025	344.02	348.67	338.51	343.30	343.30	-0.68%	3,970,129
Jun 4, 2025	338.96	347.31	335.09	345.64	345.64	1.62%	3,682,249
Jun 3, 2025	335.00	340.94	332.30	340.12	340.12	2.62%	3,450,868
Jun 2, 2025	326.24	332.00	316.41	331.44	331.44	1.31%	3,638,295
May 30, 2025	318.08	327.75	316.19	327.16	327.16	2.35%	4,461,211
May 29, 2025	323.57	323.57	315.66	319.65	319.65	-0.21%	2,095,843
May 28, 2025	316.90	323.13	313.00	320.31	320.31	2.36%	3,510,456
May 27, 2025	311.37	313.34	304.79	312.91	312.91	2.89%	3,109,086
May 23, 2025	297.50	308.04	295.09	304.11	304.11	0.62%	2,549,419
May 22, 2025	291.99	304.39	290.00	302.25	302.25	3.48%	3,648,418
May 21, 2025	294.17	298.49	291.30	292.09	292.09	-3.37%	4,024,964
May 20, 2025	301.90	302.62	293.11	302.29	302.29	-0.96%	3,937,121
May 19, 2025	294.50	306.98	293.06	305.21	305.21	1.77%	3,758,632
May 16, 2025	299.75	304.14	294.22	299.89	299.89	0.84%	3,677,258
May 15, 2025	302.64	304.01	293.73	297.40	297.40	-2.66%	3,294,648
May 14, 2025	297.28	311.88	296.68	305.52	305.52	4.25%	6,483,338
May 13, 2025	280.56	299.00	278.49	293.06	293.06	4.81%	5,888,918
May 12, 2025	278.52	279.87	267.18	279.62	279.62	4.29%	4,094,088
May 9, 2025	281.34	284.23	267.61	268.12	268.12	-6.10%	8,150,016
May 8, 2025	275.70	293.62	270.00	285.53	285.53	10.17%	9,215,788
May 7, 2025	256.78	263.00	255.79	259.17	259.17	0.14%	5,791,848
May 6, 2025	255.00	260.98	253.49	258.81	258.81	-0.29%	3,192,823
May 5, 2025	254.48	262.52	253.82	259.57	259.57	0.96%	2,131,695
May 2, 2025	254.40	258.82	250.89	257.10	257.10	2.08%	2,198,093
May 1, 2025	248.00	264.17	245.00	251.87	251.87	3.08%	4,380,440
Apr 30, 2025	234.20	244.76	229.40	244.35	244.35	0.31%	2,672,608