Carvana Co. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 28, 2026	74.47	76.23	73.78	74.04	74.04	-0.07%	4,621,596
Aug 27, 2026	73.95	76.36	73.13	74.09	74.09	0.19%	4,143,038
Aug 26, 2026	75.86	76.80	73.31	73.95	73.95	-2.40%	5,360,706
Aug 25, 2026	72.90	76.45	72.20	75.77	75.77	4.76%	9,330,300
Aug 24, 2026	70.00	72.77	69.82	72.33	72.33	3.46%	8,720,669
Aug 21, 2026	71.87	72.06	69.19	69.91	69.91	-2.25%	12,444,186
Aug 20, 2026	69.66	71.71	69.04	71.52	71.52	1.53%	11,149,532
Aug 19, 2026	65.83	71.18	65.69	70.44	70.44	8.37%	12,264,701
Aug 18, 2026	67.62	69.00	64.76	65.00	65.00	-7.26%	16,708,999
Aug 17, 2026	74.61	74.80	69.95	70.09	70.09	-7.28%	7,485,548
Aug 14, 2026	73.82	76.07	73.65	75.59	75.59	2.56%	5,451,832
Aug 13, 2026	72.30	74.84	71.69	73.70	73.70	1.68%	7,899,243
Aug 12, 2026	72.80	73.00	70.31	72.48	72.48	0.67%	4,699,839
Aug 11, 2026	72.96	73.59	69.76	72.00	72.00	-2.91%	6,749,362
Aug 10, 2026	71.00	74.78	70.75	74.16	74.16	4.67%	11,391,199
Aug 7, 2026	69.43	73.17	69.33	70.85	70.85	3.67%	10,456,515
Aug 6, 2026	68.41	69.77	67.21	68.34	68.34	-1.64%	7,933,362
Aug 5, 2026	69.32	70.18	68.70	69.48	69.48	2.13%	8,106,035
Aug 4, 2026	67.57	69.33	66.82	68.03	68.03	2.87%	7,766,085
Aug 3, 2026	63.44	66.16	62.10	66.13	66.13	6.05%	10,020,155
Jul 31, 2026	62.12	63.28	59.69	62.36	62.36	1.50%	11,859,956
Jul 30, 2026	58.95	61.60	56.12	61.44	61.44	-7.36%	33,015,788
Jul 29, 2026	65.02	69.41	64.41	66.32	66.32	0.38%	16,170,393
Jul 28, 2026	64.04	66.66	61.95	66.07	66.07	3.17%	11,267,971
Jul 27, 2026	62.50	64.80	62.14	64.04	64.04	5.92%	8,933,634
Jul 24, 2026	60.50	61.17	59.07	60.46	60.46	0.45%	6,421,626
Jul 23, 2026	61.77	61.89	59.54	60.19	60.19	-4.08%	10,683,451
Jul 22, 2026	64.27	64.29	62.69	62.75	62.75	-4.32%	8,221,235
Jul 21, 2026	63.77	65.79	63.03	65.58	65.58	2.25%	8,681,896
Jul 20, 2026	67.65	67.96	63.81	64.14	64.14	-4.75%	10,464,007
Jul 17, 2026	68.81	70.46	67.10	67.34	67.34	-4.70%	8,025,758
Jul 16, 2026	69.89	72.77	68.92	70.66	70.66	0.10%	5,771,865
Jul 15, 2026	71.20	71.93	69.06	70.59	70.59	0.30%	5,851,343
Jul 14, 2026	66.16	71.19	66.06	70.38	70.38	8.29%	9,717,649
Jul 13, 2026	65.56	67.65	64.30	64.99	64.99	-1.28%	6,696,007
Jul 10, 2026	67.89	69.37	65.73	65.83	65.83	-1.92%	4,700,453
Jul 9, 2026	66.01	68.38	65.00	67.12	67.12	1.15%	5,234,956
Jul 8, 2026	66.15	66.98	63.75	66.36	66.36	-1.67%	10,113,794
Jul 7, 2026	70.33	71.29	65.98	67.49	67.49	-4.11%	20,209,122
Jul 6, 2026	68.83	70.74	68.23	70.38	70.38	2.59%	5,765,981
Jul 2, 2026	68.45	69.96	66.51	68.60	68.60	1.08%	8,376,647
Jul 1, 2026	65.54	70.75	64.51	67.87	67.87	3.11%	11,557,948
Jun 30, 2026	62.90	65.95	62.37	65.82	65.82	3.30%	8,638,809
Jun 29, 2026	64.11	66.01	63.22	63.72	63.72	2.20%	12,416,364
Jun 26, 2026	65.50	65.89	61.85	62.35	62.35	-5.82%	35,308,264
Jun 25, 2026	67.92	69.33	65.32	66.20	66.20	-2.52%	9,975,744
Jun 24, 2026	65.19	68.07	64.92	67.91	67.91	4.75%	10,687,946
Jun 23, 2026	66.00	67.21	64.71	64.83	64.83	-2.76%	8,994,488
Jun 22, 2026	66.90	69.16	66.13	66.67	66.67	0.17%	9,021,764
Jun 18, 2026	64.40	68.02	64.10	66.56	66.56	5.89%	14,129,996