Carvana Co. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2026	65.99	68.47	65.05	66.51	66.51	0.48%	6,627,239
Jun 4, 2026	64.09	66.59	63.88	66.19	66.19	3.99%	6,699,569
Jun 3, 2026	64.44	64.91	61.03	63.65	63.65	-2.97%	12,153,008
Jun 2, 2026	67.81	68.32	64.16	65.60	65.60	-7.61%	13,374,559
Jun 1, 2026	72.30	72.81	69.11	71.00	71.00	-2.74%	9,433,957
May 29, 2026	73.59	74.00	71.63	73.00	73.00	-0.67%	15,849,913
May 28, 2026	72.55	75.11	71.10	73.49	73.49	0.67%	10,273,234
May 27, 2026	70.25	73.96	70.09	73.00	73.00	4.06%	11,948,885
May 26, 2026	69.79	73.50	69.74	70.15	70.15	2.74%	10,294,800
May 22, 2026	64.78	68.37	64.66	68.28	68.28	6.04%	9,331,612
May 21, 2026	64.21	65.40	62.93	64.39	64.39	-0.80%	8,769,550
May 20, 2026	63.70	66.53	61.09	64.91	64.91	2.46%	10,678,645
May 19, 2026	65.34	65.93	61.73	63.35	63.35	-4.04%	11,673,262
May 18, 2026	67.30	68.65	65.73	66.02	66.02	-1.71%	9,344,496
May 15, 2026	67.47	69.60	65.84	67.17	67.17	-3.39%	11,376,312
May 14, 2026	69.70	70.40	68.50	69.53	69.53	-0.53%	7,146,338
May 13, 2026	73.30	73.46	69.00	69.90	69.90	-5.18%	12,117,136
May 12, 2026	75.06	76.88	73.27	73.72	73.72	-3.29%	7,886,743
May 11, 2026	77.79	78.38	74.52	76.23	76.23	-2.19%	7,093,590
May 8, 2026	81.03	81.95	76.43	77.94	77.94	-2.58%	6,955,043
May 7, 2026	78.36	80.61	77.58	80.00	80.00	2.73%	9,935,230
May 6, 2026	78.28	80.99	76.29	77.88	77.88	2.71%	12,939,800
May 5, 2026	75.98	79.05	75.54	75.82	75.82	0.67%	10,731,665
May 4, 2026	77.06	77.60	73.51	75.31	75.31	-1.58%	12,208,415
May 1, 2026	79.06	80.01	75.49	76.52	76.52	-3.34%	21,807,400
Apr 30, 2026	83.91	83.91	74.32	79.16	79.16	-0.20%	28,942,930
Apr 29, 2026	80.34	82.04	78.61	79.32	79.32	-2.42%	16,417,280
Apr 28, 2026	79.73	81.45	78.88	81.28	81.28	-0.08%	7,961,030
Apr 27, 2026	81.80	82.41	79.95	81.35	81.35	-0.57%	8,944,980
Apr 24, 2026	81.11	82.04	78.71	81.82	81.82	1.50%	7,973,790
Apr 23, 2026	82.47	82.80	78.81	80.60	80.60	-3.30%	9,273,680
Apr 22, 2026	81.39	83.38	81.00	83.36	83.36	3.96%	10,465,945
Apr 21, 2026	80.69	82.48	79.30	80.18	80.18	-0.27%	12,200,140
Apr 20, 2026	77.00	80.60	76.62	80.40	80.40	3.73%	10,185,430
Apr 17, 2026	73.84	79.62	73.51	77.51	77.51	6.98%	23,687,880
Apr 16, 2026	74.00	74.60	71.05	72.45	72.45	-2.38%	18,024,830
Apr 15, 2026	74.98	77.20	73.74	74.22	74.22	-0.84%	14,443,195
Apr 14, 2026	73.00	76.78	72.93	74.84	74.84	4.16%	26,495,820
Apr 13, 2026	66.70	71.96	66.10	71.85	71.85	6.83%	12,159,420
Apr 10, 2026	65.70	68.02	64.94	67.26	67.26	2.87%	9,610,670
Apr 9, 2026	66.22	66.41	63.26	65.39	65.39	-3.51%	10,217,365
Apr 8, 2026	68.09	69.42	66.36	67.76	67.76	5.81%	14,836,390
Apr 7, 2026	62.20	64.14	60.82	64.04	64.04	1.06%	9,458,105
Apr 6, 2026	61.40	63.72	61.39	63.37	63.37	0.94%	8,934,155
Apr 2, 2026	60.13	63.97	59.38	62.78	62.78	0.58%	9,974,575
Apr 1, 2026	63.34	64.45	58.94	62.42	62.42	-0.73%	15,703,125
Mar 31, 2026	59.59	63.34	57.42	62.88	62.88	8.11%	22,819,700
Mar 30, 2026	60.50	61.00	54.46	58.16	58.16	-3.72%	19,722,160
Mar 27, 2026	59.75	61.11	59.12	60.41	60.41	0.22%	16,822,505
Mar 26, 2026	60.18	60.60	58.63	60.27	60.27	-2.33%	13,314,155