Carvana Co. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 17, 2026	68.83	69.16	62.41	62.86	62.86	-10.25%	17,137,880
Jun 16, 2026	70.00	71.50	68.68	70.04	70.04	1.65%	7,159,118
Jun 15, 2026	66.96	70.52	66.93	68.90	68.90	7.49%	15,276,294
Jun 12, 2026	67.41	68.10	63.75	64.10	64.10	-5.49%	9,993,928
Jun 11, 2026	67.01	68.69	65.33	67.82	67.82	0.85%	12,229,248
Jun 10, 2026	69.25	70.14	66.70	67.25	67.25	-3.39%	7,039,994
Jun 9, 2026	71.20	73.55	67.20	69.61	69.61	0.23%	8,163,383
Jun 8, 2026	67.03	70.04	66.52	69.45	69.45	4.42%	8,271,419
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