-
5 DAY PERFORMANCE
-1.39% -
1 MONTH PERFORMANCE
+12.06% -
3 MONTH PERFORMANCE
+25.45% -
6 MONTH PERFORMANCE
+48.82% -
YEAR-TO-DATE PERFORMANCE
+46.48% -
1 YEAR PERFORMANCE
+71.55%
CarGurus, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/18/2024 | $35.41 | $35.40 (-0.03%) | $35.92 | $35.18 | 550,541 | $3.66 B |
| 11/15/2024 | $35.99 | $35.64 (-0.97%) | $36.00 | $35.37 | 713,500 | $3.68 B |
| 11/14/2024 | $36.33 | $35.89 (-1.21%) | $36.52 | $35.65 | 552,210 | $3.71 B |
| 11/13/2024 | $37.44 | $36.57 (-2.32%) | $37.81 | $36.48 | 719,002 | $3.78 B |
| 11/12/2024 | $36.21 | $37.50 (3.56%) | $37.94 | $36.11 | 1.19 M | $3.87 B |
| 11/11/2024 | $35.36 | $36.51 (3.25%) | $36.76 | $35.17 | 938,747 | $3.77 B |
| 11/08/2024 | $37.75 | $34.81 (-7.79%) | $37.89 | $34.65 | 1.31 M | $3.60 B |
| 11/07/2024 | $32.94 | $33.36 (1.28%) | $33.95 | $32.78 | 1.10 M | $3.45 B |
| 11/06/2024 | $33.00 | $32.89 (-0.33%) | $33.42 | $32.58 | 864,300 | $3.40 B |
| 11/05/2024 | $31.28 | $31.75 (1.5%) | $31.78 | $30.83 | 405,000 | $3.28 B |
| 11/04/2024 | $30.66 | $31.29 (2.05%) | $31.57 | $30.09 | 651,528 | $3.25 B |
| 11/01/2024 | $30.77 | $31.15 (1.23%) | $31.34 | $30.70 | 507,211 | $3.23 B |
| 10/31/2024 | $31.47 | $31.02 (-1.43%) | $31.76 | $30.99 | 418,700 | $3.22 B |
| 10/30/2024 | $31.46 | $31.53 (0.22%) | $32.16 | $31.43 | 526,300 | $3.27 B |
| 10/29/2024 | $31.35 | $31.45 (0.32%) | $31.55 | $31.17 | 421,234 | $3.27 B |
| 10/28/2024 | $31.84 | $31.59 (-0.79%) | $32.09 | $31.57 | 503,400 | $3.28 B |
| 10/25/2024 | $32.35 | $31.53 (-2.53%) | $32.35 | $31.49 | 377,030 | $3.27 B |
| 10/24/2024 | $31.73 | $32.15 (1.32%) | $32.18 | $31.66 | 422,445 | $3.34 B |
| 10/23/2024 | $31.87 | $31.57 (-0.94%) | $32.09 | $31.38 | 483,240 | $3.28 B |
| 10/22/2024 | $31.66 | $32.04 (1.2%) | $32.36 | $31.61 | 515,819 | $3.33 B |
| 10/21/2024 | $31.42 | $31.66 (0.76%) | $31.88 | $31.40 | 384,900 | $3.29 B |
| 10/18/2024 | $31.53 | $31.58 (0.16%) | $31.62 | $31.28 | 349,000 | $3.28 B |
| 10/17/2024 | $31.50 | $31.45 (-0.16%) | $31.69 | $31.33 | 398,659 | $3.27 B |
| 10/16/2024 | $31.65 | $31.64 (-0.03%) | $31.94 | $31.23 | 488,230 | $3.29 B |
| 10/15/2024 | $31.23 | $31.45 (0.7%) | $31.55 | $30.83 | 466,600 | $3.27 B |
| 10/14/2024 | $30.82 | $31.12 (0.97%) | $31.30 | $30.56 | 490,802 | $3.23 B |
| 10/11/2024 | $30.37 | $30.89 (1.71%) | $31.01 | $30.37 | 422,900 | $3.21 B |
| 10/10/2024 | $30.13 | $30.31 (0.6%) | $30.35 | $29.88 | 467,100 | $3.15 B |
| 10/09/2024 | $30.34 | $30.54 (0.66%) | $30.84 | $30.21 | 544,600 | $3.17 B |
| 10/08/2024 | $29.33 | $30.22 (3.03%) | $30.35 | $29.23 | 590,109 | $3.14 B |
| 10/07/2024 | $29.10 | $29.20 (0.34%) | $29.43 | $28.94 | 376,000 | $3.03 B |
| 10/04/2024 | $29.54 | $29.29 (-0.85%) | $29.61 | $29.01 | 288,200 | $3.04 B |
| 10/03/2024 | $28.98 | $29.05 (0.24%) | $29.42 | $28.90 | 380,700 | $3.02 B |
| 10/02/2024 | $29.43 | $29.29 (-0.48%) | $29.50 | $29.09 | 464,627 | $3.04 B |
| 10/01/2024 | $30.00 | $29.65 (-1.17%) | $30.16 | $29.46 | 397,301 | $3.08 B |
| 09/30/2024 | $29.46 | $30.03 (1.93%) | $30.07 | $29.32 | 485,350 | $3.12 B |
| 09/27/2024 | $29.65 | $29.69 (0.13%) | $29.89 | $29.41 | 452,000 | $3.08 B |
| 09/26/2024 | $30.11 | $29.36 (-2.49%) | $30.11 | $29.35 | 419,500 | $3.05 B |
| 09/25/2024 | $29.92 | $29.59 (-1.1%) | $30.07 | $29.54 | 579,613 | $3.07 B |
| 09/24/2024 | $29.81 | $30.03 (0.74%) | $30.08 | $29.77 | 496,900 | $3.12 B |
| 09/23/2024 | $30.57 | $29.79 (-2.55%) | $30.57 | $29.74 | 508,329 | $3.09 B |
| 09/20/2024 | $30.56 | $30.35 (-0.69%) | $30.80 | $30.28 | 3.00 M | $3.15 B |
| 09/19/2024 | $30.73 | $30.58 (-0.49%) | $30.99 | $30.41 | 939,200 | $3.18 B |
| 09/18/2024 | $29.78 | $30.00 (0.74%) | $30.71 | $29.71 | 775,800 | $3.11 B |
| 09/17/2024 | $29.31 | $29.72 (1.4%) | $29.89 | $29.25 | 773,338 | $3.09 B |
| 09/16/2024 | $29.10 | $28.99 (-0.38%) | $29.17 | $28.61 | 535,128 | $3.01 B |
| 09/13/2024 | $28.63 | $29.12 (1.71%) | $29.27 | $28.63 | 551,400 | $3.02 B |
| 09/12/2024 | $27.44 | $28.42 (3.57%) | $28.63 | $27.39 | 671,230 | $2.95 B |
| 09/11/2024 | $26.39 | $27.34 (3.6%) | $27.44 | $26.23 | 731,300 | $2.84 B |
| 09/10/2024 | $27.19 | $26.48 (-2.61%) | $27.27 | $26.36 | 763,100 | $2.75 B |
| 09/09/2024 | $27.31 | $27.20 (-0.4%) | $27.64 | $26.86 | 634,600 | $2.82 B |
| 09/06/2024 | $28.22 | $27.23 (-3.51%) | $28.43 | $27.16 | 595,200 | $2.83 B |
| 09/05/2024 | $28.07 | $28.27 (0.71%) | $28.62 | $27.97 | 661,400 | $2.94 B |
| 09/04/2024 | $27.83 | $28.08 (0.9%) | $28.24 | $27.65 | 775,900 | $2.92 B |
| 09/03/2024 | $28.42 | $27.90 (-1.83%) | $29.09 | $27.85 | 679,953 | $2.90 B |
| 08/30/2024 | $29.00 | $28.98 (-0.07%) | $29.40 | $28.47 | 719,000 | $3.01 B |
| 08/29/2024 | $28.48 | $29.00 (1.83%) | $29.26 | $28.48 | 796,700 | $3.01 B |
| 08/28/2024 | $28.58 | $28.27 (-1.08%) | $28.74 | $28.16 | 505,000 | $2.94 B |
| 08/27/2024 | $28.56 | $28.63 (0.25%) | $28.69 | $28.26 | 430,053 | $2.97 B |
| 08/26/2024 | $28.84 | $28.65 (-0.66%) | $28.89 | $28.54 | 450,500 | $2.97 B |
| 08/23/2024 | $28.33 | $28.72 (1.38%) | $29.04 | $28.24 | 532,436 | $2.98 B |
| 08/22/2024 | $28.50 | $28.02 (-1.68%) | $28.68 | $27.95 | 357,900 | $2.91 B |
| 08/21/2024 | $28.32 | $28.50 (0.64%) | $28.65 | $27.99 | 890,500 | $2.96 B |
| 08/20/2024 | $28.25 | $28.16 (-0.32%) | $28.43 | $28.08 | 589,819 | $2.92 B |
| 08/19/2024 | $28.38 | $28.21 (-0.6%) | $28.38 | $27.97 | 537,300 | $2.93 B |