Carvana Co. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 12, 2026	365.00	370.99	328.88	344.14	344.14	-5.47%	6,287,173
Feb 11, 2026	394.00	396.24	346.22	364.07	364.07	-7.05%	6,533,662
Feb 10, 2026	411.48	419.85	391.52	391.69	391.69	-4.84%	2,316,320
Feb 9, 2026	400.60	413.68	393.00	411.61	411.61	1.97%	1,646,273
Feb 6, 2026	391.36	412.86	390.29	403.67	403.67	5.21%	3,659,492
Feb 5, 2026	385.26	391.99	360.50	383.69	383.69	-2.38%	4,751,102
Feb 4, 2026	406.34	407.57	366.53	393.04	393.04	-4.22%	4,346,992
Feb 3, 2026	406.78	415.51	392.26	410.36	410.36	0.61%	2,587,349
Feb 2, 2026	391.19	419.00	391.00	407.89	407.89	1.69%	2,234,300
Jan 30, 2026	425.21	427.50	396.61	401.11	401.11	-6.16%	3,795,383
Jan 29, 2026	431.27	445.00	413.30	427.44	427.44	4.24%	6,863,868
Jan 28, 2026	474.06	477.59	374.55	410.04	410.04	-14.17%	19,667,352
Jan 27, 2026	477.62	484.79	463.01	477.72	477.72	0.85%	3,463,030
Jan 26, 2026	474.59	483.03	469.25	473.71	473.71	0.08%	1,876,438
Jan 23, 2026	477.79	486.89	462.45	473.31	473.31	-1.07%	2,453,101
Jan 22, 2026	458.53	479.33	457.72	478.45	478.45	5.15%	2,626,128
Jan 21, 2026	445.00	457.88	442.08	455.02	455.02	2.88%	3,489,881
Jan 20, 2026	433.82	450.00	430.35	442.29	442.29	-0.19%	2,601,501
Jan 16, 2026	460.35	464.51	442.19	443.12	443.12	-3.85%	2,821,649
Jan 15, 2026	463.50	472.73	457.92	460.88	460.88	0.49%	1,751,978
Jan 14, 2026	467.49	474.50	450.76	458.61	458.61	-2.12%	3,127,962
Jan 13, 2026	471.98	472.00	456.78	468.55	468.55	0.87%	2,285,355
Jan 12, 2026	457.43	471.00	455.30	464.52	464.52	0.31%	2,153,448
Jan 9, 2026	447.99	466.16	447.65	463.09	463.09	4.63%	3,241,182
Jan 8, 2026	449.87	457.57	433.14	442.58	442.58	-1.82%	3,015,361
Jan 7, 2026	442.00	454.36	440.00	450.78	450.78	2.35%	2,541,514
Jan 6, 2026	434.00	442.78	427.80	440.44	440.44	2.41%	2,804,401
Jan 5, 2026	402.60	434.39	398.28	430.06	430.06	7.45%	4,175,405
Jan 2, 2026	421.68	421.71	390.87	400.25	400.25	-5.16%	4,675,220
Dec 31, 2025	429.55	429.98	421.86	422.02	422.02	-1.75%	1,489,027
Dec 30, 2025	433.47	435.70	429.05	429.55	429.55	-0.92%	1,333,811
Dec 29, 2025	435.90	440.78	429.00	433.55	433.55	-1.12%	1,678,160
Dec 26, 2025	441.99	446.80	436.64	438.47	438.47	-0.70%	1,212,088
Dec 24, 2025	436.96	443.50	436.57	441.57	441.57	0.96%	871,766
Dec 23, 2025	433.21	437.87	424.00	437.35	437.35	0.87%	2,316,987
Dec 22, 2025	452.87	458.25	429.59	433.59	433.59	-3.69%	5,462,700
Dec 19, 2025	464.99	474.89	450.08	450.22	450.22	-3.33%	28,526,400
Dec 18, 2025	449.97	467.87	448.36	465.74	465.74	4.37%	4,568,247
Dec 17, 2025	457.73	464.33	445.97	446.23	446.23	-1.97%	3,476,417
Dec 16, 2025	448.50	464.39	447.25	455.18	455.18	1.62%	3,466,733
Dec 15, 2025	463.37	467.33	447.92	447.92	447.92	-1.70%	3,882,120
Dec 12, 2025	472.00	485.33	455.00	455.68	455.68	-3.61%	6,206,303
Dec 11, 2025	470.47	475.00	462.50	472.73	472.73	1.08%	4,109,394
Dec 10, 2025	454.11	474.31	454.11	467.67	467.67	2.49%	4,945,694
Dec 9, 2025	441.50	458.64	440.20	456.33	456.33	1.86%	5,721,321
Dec 8, 2025	434.60	456.97	424.33	447.98	447.98	12.06%	14,030,464
Dec 5, 2025	398.35	408.19	397.21	399.77	399.77	0.23%	3,105,827
Dec 4, 2025	398.00	399.76	386.51	398.85	398.85	0.97%	2,371,128
Dec 3, 2025	381.22	401.55	380.00	395.00	395.00	3.35%	3,408,281
Dec 2, 2025	379.15	392.87	373.00	382.18	382.18	1.84%	2,873,433