Carvana Co. (CVNA)
NYSE: CVNA · Real-Time Price · USD
364.59
-0.76 (-0.21%)
At close: Sep 16, 2025, 4:00 PM EDT
363.77
-0.82 (-0.22%)
After-hours: Sep 16, 2025, 4:49 PM EDT
Carvana Co. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2025 | 365.25 | 367.08 | 359.38 | 364.59 | - | -0.21% | 1,177,235 |
| Sep 15, 2025 | 363.35 | 369.45 | 360.56 | 365.35 | 365.35 | 0.99% | 1,474,170 |
| Sep 12, 2025 | 352.68 | 370.54 | 349.07 | 361.77 | 361.77 | 2.13% | 2,877,391 |
| Sep 11, 2025 | 367.73 | 367.73 | 352.63 | 354.24 | 354.24 | -2.98% | 3,508,026 |
| Sep 10, 2025 | 376.80 | 381.89 | 363.03 | 365.12 | 365.12 | -2.63% | 2,953,472 |
| Sep 9, 2025 | 373.31 | 376.19 | 368.40 | 375.00 | 375.00 | 0.75% | 2,036,683 |
| Sep 8, 2025 | 371.00 | 378.32 | 364.50 | 372.21 | 372.21 | 0.90% | 1,697,847 |
| Sep 5, 2025 | 375.19 | 377.50 | 356.48 | 368.88 | 368.88 | -0.35% | 2,445,297 |
| Sep 4, 2025 | 364.38 | 372.05 | 358.00 | 370.17 | 370.17 | 2.17% | 1,408,313 |
| Sep 3, 2025 | 367.32 | 371.58 | 359.94 | 362.32 | 362.32 | -1.11% | 1,468,647 |
| Sep 2, 2025 | 362.04 | 369.31 | 354.10 | 366.39 | 366.39 | -1.49% | 2,139,827 |
| Aug 29, 2025 | 377.00 | 378.54 | 366.22 | 371.92 | 371.92 | -1.45% | 1,836,875 |
| Aug 28, 2025 | 369.92 | 377.38 | 369.83 | 377.38 | 377.38 | 2.73% | 1,498,106 |
| Aug 27, 2025 | 370.00 | 373.98 | 367.35 | 367.35 | 367.35 | -1.30% | 2,072,557 |
| Aug 26, 2025 | 362.00 | 372.40 | 357.80 | 372.20 | 372.20 | 2.78% | 2,320,913 |
| Aug 25, 2025 | 354.39 | 368.38 | 353.00 | 362.12 | 362.12 | 1.20% | 3,487,407 |
| Aug 22, 2025 | 340.14 | 362.86 | 336.62 | 357.81 | 357.81 | 5.53% | 3,476,169 |
| Aug 21, 2025 | 335.00 | 341.46 | 331.50 | 339.07 | 339.07 | 0.14% | 1,609,017 |
| Aug 20, 2025 | 327.00 | 341.54 | 318.17 | 338.61 | 338.61 | -1.64% | 4,088,356 |
| Aug 19, 2025 | 359.16 | 361.14 | 342.30 | 344.24 | 344.24 | -4.25% | 2,388,745 |
| Aug 18, 2025 | 350.50 | 363.50 | 349.19 | 359.51 | 359.51 | 2.72% | 3,247,374 |
| Aug 15, 2025 | 344.16 | 351.54 | 338.47 | 349.99 | 349.99 | 2.16% | 3,653,410 |
| Aug 14, 2025 | 346.45 | 348.87 | 340.65 | 342.59 | 342.59 | -2.08% | 1,752,125 |
| Aug 13, 2025 | 347.79 | 351.49 | 343.40 | 349.87 | 349.87 | 1.38% | 2,329,779 |
| Aug 12, 2025 | 352.00 | 354.50 | 335.16 | 345.11 | 345.11 | -0.04% | 2,745,825 |
| Aug 11, 2025 | 347.80 | 349.40 | 339.11 | 345.25 | 345.25 | -0.66% | 2,263,296 |
| Aug 8, 2025 | 356.73 | 357.23 | 341.35 | 347.56 | 347.56 | -2.85% | 2,820,948 |
| Aug 7, 2025 | 362.84 | 368.37 | 351.46 | 357.75 | 357.75 | 0.81% | 2,180,763 |
| Aug 6, 2025 | 351.17 | 357.42 | 345.72 | 354.89 | 354.89 | 1.18% | 1,988,260 |
| Aug 5, 2025 | 365.09 | 369.49 | 346.18 | 350.74 | 350.74 | -2.75% | 3,351,588 |
| Aug 4, 2025 | 369.72 | 371.44 | 352.37 | 360.66 | 360.66 | -1.94% | 3,786,572 |
| Aug 1, 2025 | 380.99 | 384.26 | 365.00 | 367.78 | 367.78 | -5.74% | 5,050,500 |
| Jul 31, 2025 | 390.24 | 413.34 | 383.50 | 390.17 | 390.17 | 16.96% | 10,884,184 |
| Jul 30, 2025 | 336.46 | 340.80 | 328.58 | 333.59 | 333.59 | -0.86% | 3,986,361 |
| Jul 29, 2025 | 338.45 | 344.96 | 327.13 | 336.50 | 336.50 | 0.05% | 3,503,736 |
| Jul 28, 2025 | 335.81 | 339.82 | 333.01 | 336.33 | 336.33 | 1.27% | 2,266,154 |
| Jul 25, 2025 | 336.00 | 339.83 | 328.87 | 332.12 | 332.12 | 1.85% | 2,065,892 |
| Jul 24, 2025 | 342.40 | 342.40 | 325.86 | 326.09 | 326.09 | -4.93% | 2,656,426 |
| Jul 23, 2025 | 338.79 | 343.44 | 331.84 | 343.00 | 343.00 | 0.42% | 3,224,257 |
| Jul 22, 2025 | 341.77 | 346.88 | 331.13 | 341.56 | 341.56 | -0.11% | 2,630,897 |
| Jul 21, 2025 | 344.09 | 345.89 | 338.84 | 341.92 | 341.92 | -1.61% | 1,562,203 |
| Jul 18, 2025 | 349.17 | 349.78 | 336.72 | 347.52 | 347.52 | 0.41% | 2,800,516 |
| Jul 17, 2025 | 352.05 | 358.58 | 344.29 | 346.10 | 346.10 | -1.68% | 3,341,748 |
| Jul 16, 2025 | 351.00 | 358.49 | 347.00 | 352.02 | 352.02 | 1.04% | 3,574,410 |
| Jul 15, 2025 | 346.51 | 349.02 | 337.55 | 348.41 | 348.41 | 0.31% | 1,871,571 |
| Jul 14, 2025 | 346.25 | 354.53 | 342.81 | 347.34 | 347.34 | 1.07% | 1,956,668 |
| Jul 11, 2025 | 344.46 | 351.94 | 341.60 | 343.67 | 343.67 | -0.54% | 1,874,061 |
| 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 |