Carvana Co. (CVNA)
NYSE: CVNA · Real-Time Price · USD
204.41
+0.46 (0.23%)
At close: Mar 28, 2025, 4:00 PM
204.39
-0.02 (-0.01%)
After-hours: Mar 28, 2025, 7:59 PM EDT
Carvana Co. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 203.53 | 205.68 | 196.09 | 204.41 | 204.41 | 0.23% | 2,716,255 |
| Mar 27, 2025 | 202.22 | 211.99 | 195.65 | 203.95 | 203.95 | -0.45% | 5,002,120 |
| Mar 26, 2025 | 221.28 | 222.66 | 201.84 | 204.87 | 204.87 | -7.57% | 4,439,024 |
| Mar 25, 2025 | 221.72 | 225.80 | 214.22 | 221.66 | 221.66 | 3.76% | 7,071,900 |
| Mar 24, 2025 | 200.29 | 215.25 | 199.00 | 213.63 | 213.63 | 11.88% | 5,091,079 |
| Mar 21, 2025 | 180.00 | 194.58 | 177.78 | 190.95 | 190.95 | 2.98% | 6,170,639 |
| Mar 20, 2025 | 180.47 | 196.63 | 177.00 | 185.42 | 185.42 | 5.30% | 8,333,253 |
| Mar 19, 2025 | 167.81 | 179.76 | 161.64 | 176.09 | 176.09 | 5.75% | 5,733,392 |
| Mar 18, 2025 | 183.55 | 186.46 | 165.55 | 166.52 | 166.52 | -10.71% | 5,400,842 |
| Mar 17, 2025 | 178.90 | 189.59 | 178.55 | 186.50 | 186.50 | 2.94% | 3,269,901 |
| Mar 14, 2025 | 173.97 | 181.85 | 172.00 | 181.18 | 181.18 | 8.71% | 5,690,601 |
| Mar 13, 2025 | 177.70 | 178.25 | 163.61 | 166.67 | 166.67 | -7.04% | 5,155,973 |
| Mar 12, 2025 | 183.25 | 190.71 | 174.90 | 179.29 | 179.29 | 4.11% | 4,396,122 |
| Mar 11, 2025 | 171.72 | 176.50 | 166.76 | 172.22 | 172.22 | 0.36% | 5,079,693 |
| Mar 10, 2025 | 179.97 | 183.63 | 166.25 | 171.61 | 171.61 | -8.95% | 7,043,770 |
| Mar 7, 2025 | 186.21 | 192.00 | 171.05 | 188.47 | 188.47 | 0.87% | 8,350,540 |
| Mar 6, 2025 | 207.11 | 211.53 | 186.54 | 186.85 | 186.85 | -13.45% | 6,288,613 |
| Mar 5, 2025 | 215.57 | 216.65 | 206.47 | 215.89 | 215.89 | 0.37% | 3,255,673 |
| Mar 4, 2025 | 211.29 | 222.75 | 196.00 | 215.09 | 215.09 | -1.99% | 6,891,752 |
| Mar 3, 2025 | 234.50 | 237.87 | 217.94 | 219.45 | 219.45 | -5.86% | 4,200,655 |
| Feb 28, 2025 | 223.38 | 233.84 | 221.40 | 233.10 | 233.10 | 4.43% | 3,070,725 |
| Feb 27, 2025 | 233.18 | 237.99 | 222.84 | 223.21 | 223.21 | -4.05% | 3,021,510 |
| Feb 26, 2025 | 226.37 | 236.19 | 226.37 | 232.63 | 232.63 | 4.94% | 4,043,397 |
| Feb 25, 2025 | 218.50 | 225.55 | 212.33 | 221.68 | 221.68 | 2.80% | 5,146,108 |
| Feb 24, 2025 | 222.75 | 225.67 | 207.85 | 215.65 | 215.65 | -3.43% | 5,809,993 |
| Feb 21, 2025 | 247.09 | 247.89 | 223.01 | 223.30 | 223.30 | -9.86% | 6,863,213 |
| Feb 20, 2025 | 264.89 | 267.65 | 234.24 | 247.72 | 247.72 | -12.10% | 13,149,166 |
| Feb 19, 2025 | 283.00 | 292.84 | 280.20 | 281.82 | 281.82 | -0.95% | 7,751,993 |
| Feb 18, 2025 | 287.00 | 291.27 | 282.81 | 284.53 | 284.53 | -0.28% | 2,966,871 |
| Feb 14, 2025 | 273.50 | 286.38 | 272.98 | 285.33 | 285.33 | 4.75% | 3,945,798 |
| Feb 13, 2025 | 268.26 | 273.37 | 264.23 | 272.40 | 272.40 | 1.67% | 1,703,178 |
| Feb 12, 2025 | 265.00 | 270.61 | 260.80 | 267.93 | 267.93 | -1.19% | 2,134,854 |
| Feb 11, 2025 | 268.55 | 272.96 | 265.82 | 271.15 | 271.15 | 1.25% | 1,695,685 |
| Feb 10, 2025 | 264.40 | 270.18 | 258.00 | 267.81 | 267.81 | 1.42% | 2,439,681 |
| Feb 7, 2025 | 261.99 | 265.09 | 259.58 | 264.07 | 264.07 | 0.34% | 1,692,839 |
| Feb 6, 2025 | 259.10 | 263.21 | 254.89 | 263.17 | 263.17 | 2.81% | 1,917,058 |
| Feb 5, 2025 | 257.66 | 259.00 | 253.60 | 255.98 | 255.98 | -0.65% | 1,407,196 |
| Feb 4, 2025 | 251.64 | 259.54 | 251.54 | 257.65 | 257.65 | 2.39% | 2,485,308 |
| Feb 3, 2025 | 240.97 | 253.71 | 240.97 | 251.63 | 251.63 | 1.68% | 2,431,913 |
| Jan 31, 2025 | 250.03 | 255.99 | 246.15 | 247.48 | 247.48 | 1.45% | 3,450,539 |
| Jan 30, 2025 | 248.63 | 252.64 | 242.30 | 243.94 | 243.94 | -0.62% | 2,207,675 |
| Jan 29, 2025 | 245.01 | 246.75 | 241.26 | 245.46 | 245.46 | 0.25% | 1,157,398 |
| Jan 28, 2025 | 240.08 | 246.00 | 232.96 | 244.85 | 244.85 | 1.12% | 1,814,623 |
| Jan 27, 2025 | 234.87 | 248.50 | 234.03 | 242.15 | 242.15 | 0.70% | 1,677,108 |
| Jan 24, 2025 | 242.90 | 244.56 | 239.20 | 240.47 | 240.47 | -1.09% | 1,622,000 |
| Jan 23, 2025 | 232.53 | 243.48 | 230.90 | 243.12 | 243.12 | 3.88% | 1,997,459 |
| Jan 22, 2025 | 238.87 | 243.61 | 233.94 | 234.05 | 234.05 | 0.74% | 2,226,508 |
| Jan 21, 2025 | 233.33 | 236.09 | 228.38 | 232.32 | 232.32 | 0.79% | 1,853,702 |
| Jan 17, 2025 | 231.68 | 233.60 | 225.17 | 230.49 | 230.49 | -0.62% | 3,109,034 |
| Jan 16, 2025 | 218.23 | 238.00 | 216.91 | 231.92 | 231.92 | 8.35% | 8,036,276 |