Carvana Co. (CVNA)
NYSE: CVNA · Real-Time Price · USD
343.67
-1.88 (-0.54%)
At close: Jul 11, 2025, 4:00 PM
343.31
-0.36 (-0.10%)
After-hours: Jul 11, 2025, 5:19 PM EDT

Carvana Co. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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