5 DAY PERFORMANCE
+1.31%
1 MONTH PERFORMANCE
+13.60%
3 MONTH PERFORMANCE
+2.25%
6 MONTH PERFORMANCE
-17.23%
YEAR-TO-DATE PERFORMANCE
-13.11%
1 YEAR PERFORMANCE
+26.14%
CarGurus, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/05/2025 | $32.01 | $31.75 (-0.81%) | $32.15 | $31.70 | 513.40 K | $3.27 B |
| 06/04/2025 | $31.37 | $32.01 (2.04%) | $32.06 | $31.37 | 904.43 K | $3.30 B |
| 06/03/2025 | $31.14 | $31.41 (0.87%) | $31.45 | $30.88 | 633.10 K | $3.24 B |
| 06/02/2025 | $31.19 | $31.24 (0.16%) | $31.49 | $30.64 | 936.30 K | $3.22 B |
| 05/30/2025 | $31.37 | $31.34 (-0.1%) | $31.50 | $30.73 | 807.73 K | $3.23 B |
| 05/29/2025 | $32.01 | $31.46 (-1.72%) | $32.37 | $31.31 | 608.15 K | $3.24 B |
| 05/28/2025 | $31.69 | $31.85 (0.5%) | $32.16 | $31.59 | 771.60 K | $3.28 B |
| 05/27/2025 | $31.62 | $31.71 (0.28%) | $31.76 | $31.28 | 701.96 K | $3.27 B |
| 05/23/2025 | $31.00 | $31.15 (0.48%) | $31.44 | $31.00 | 499.20 K | $3.21 B |
| 05/22/2025 | $31.51 | $31.81 (0.95%) | $31.95 | $31.25 | 813.10 K | $3.28 B |
| 05/21/2025 | $32.15 | $31.56 (-1.84%) | $32.70 | $31.51 | 692.97 K | $3.25 B |
| 05/20/2025 | $31.90 | $32.47 (1.79%) | $32.50 | $31.79 | 905.45 K | $3.35 B |
| 05/19/2025 | $32.26 | $32.03 (-0.71%) | $32.38 | $31.87 | 724.20 K | $3.30 B |
| 05/16/2025 | $32.69 | $32.46 (-0.7%) | $32.89 | $32.41 | 803.56 K | $3.35 B |
| 05/15/2025 | $33.64 | $32.90 (-2.2%) | $33.86 | $32.83 | 727.62 K | $3.39 B |
| 05/14/2025 | $33.41 | $33.64 (0.69%) | $34.17 | $33.16 | 1.01 M | $3.47 B |
| 05/13/2025 | $33.13 | $33.57 (1.33%) | $33.76 | $32.96 | 1.43 M | $3.46 B |
| 05/12/2025 | $32.53 | $32.96 (1.32%) | $33.28 | $31.66 | 1.82 M | $3.40 B |
| 05/09/2025 | $31.67 | $31.08 (-1.86%) | $32.05 | $30.53 | 2.89 M | $3.20 B |
| 05/08/2025 | $28.74 | $27.95 (-2.75%) | $28.75 | $27.40 | 2.12 M | $2.88 B |
| 05/07/2025 | $28.22 | $28.35 (0.46%) | $28.50 | $27.77 | 940.38 K | $2.94 B |
| 05/06/2025 | $25.41 | $27.95 (10%) | $28.19 | $25.41 | 904.50 K | $2.90 B |
| 05/05/2025 | $27.87 | $28.01 (0.5%) | $28.51 | $27.76 | 776.74 K | $2.91 B |
| 05/02/2025 | $28.29 | $28.19 (-0.35%) | $28.52 | $27.98 | 843.10 K | $2.93 B |
| 05/01/2025 | $28.26 | $27.90 (-1.27%) | $28.48 | $27.88 | 998.72 K | $2.90 B |
| 04/30/2025 | $27.76 | $27.96 (0.72%) | $28.07 | $27.24 | 850.30 K | $2.90 B |
| 04/29/2025 | $28.15 | $28.42 (0.96%) | $28.78 | $28.01 | 642.10 K | $2.95 B |
| 04/28/2025 | $28.53 | $28.34 (-0.67%) | $28.77 | $28.10 | 484.62 K | $2.94 B |
| 04/25/2025 | $28.37 | $28.49 (0.42%) | $28.61 | $28.02 | 646.00 K | $2.96 B |
| 04/24/2025 | $27.84 | $28.28 (1.58%) | $28.37 | $27.62 | 560.93 K | $2.94 B |
| 04/23/2025 | $27.84 | $27.73 (-0.4%) | $28.25 | $27.56 | 753.10 K | $2.88 B |
| 04/22/2025 | $26.71 | $27.00 (1.09%) | $27.15 | $26.55 | 999.44 K | $2.80 B |
| 04/21/2025 | $26.45 | $26.24 (-0.79%) | $26.54 | $25.89 | 570.70 K | $2.72 B |
| 04/17/2025 | $26.73 | $26.61 (-0.45%) | $26.97 | $26.46 | 960.80 K | $2.76 B |
| 04/16/2025 | $26.84 | $26.72 (-0.45%) | $27.13 | $26.33 | 1.04 M | $2.77 B |
| 04/15/2025 | $27.02 | $27.08 (0.22%) | $27.49 | $26.77 | 855.00 K | $2.81 B |
| 04/14/2025 | $27.60 | $27.00 (-2.17%) | $27.60 | $26.61 | 963.61 K | $2.80 B |
| 04/11/2025 | $26.50 | $27.00 (1.89%) | $27.21 | $25.95 | 1.21 M | $2.80 B |
| 04/10/2025 | $27.33 | $26.57 (-2.78%) | $27.33 | $25.94 | 948.34 K | $2.76 B |
| 04/09/2025 | $24.98 | $27.95 (11.89%) | $28.23 | $24.93 | 2.85 M | $2.90 B |
| 04/08/2025 | $27.36 | $25.19 (-7.93%) | $27.66 | $24.83 | 2.17 M | $2.62 B |
| 04/07/2025 | $24.75 | $25.76 (4.08%) | $27.60 | $24.65 | 2.21 M | $2.67 B |
| 04/04/2025 | $26.17 | $26.29 (0.46%) | $26.97 | $25.80 | 1.49 M | $2.73 B |
| 04/03/2025 | $27.68 | $27.22 (-1.66%) | $28.84 | $26.66 | 1.33 M | $2.83 B |
| 04/02/2025 | $28.63 | $29.51 (3.07%) | $29.64 | $28.61 | 1.38 M | $3.06 B |
| 04/01/2025 | $29.01 | $29.24 (0.79%) | $29.39 | $28.78 | 1.30 M | $3.04 B |
| 03/31/2025 | $28.58 | $29.13 (1.92%) | $29.40 | $28.00 | 1.27 M | $3.02 B |
| 03/28/2025 | $29.44 | $28.82 (-2.11%) | $29.94 | $28.54 | 1.71 M | $2.99 B |
| 03/27/2025 | $29.90 | $29.72 (-0.6%) | $30.11 | $27.67 | 2.38 M | $3.09 B |
| 03/26/2025 | $31.58 | $31.33 (-0.79%) | $31.97 | $31.03 | 878.18 K | $3.25 B |
| 03/25/2025 | $31.41 | $31.75 (1.08%) | $32.03 | $31.32 | 1.06 M | $3.30 B |
| 03/24/2025 | $30.88 | $31.40 (1.68%) | $31.45 | $30.66 | 1.04 M | $3.26 B |
| 03/21/2025 | $29.50 | $30.11 (2.07%) | $30.35 | $29.35 | 2.00 M | $3.13 B |
| 03/20/2025 | $29.53 | $29.87 (1.15%) | $30.60 | $29.40 | 1.63 M | $3.10 B |
| 03/19/2025 | $30.00 | $29.91 (-0.3%) | $30.90 | $29.75 | 1.84 M | $3.11 B |
| 03/18/2025 | $31.09 | $29.93 (-3.73%) | $31.13 | $29.89 | 1.10 M | $3.11 B |
| 03/17/2025 | $30.75 | $31.13 (1.24%) | $31.46 | $30.63 | 1.14 M | $3.23 B |
| 03/14/2025 | $30.53 | $30.78 (0.82%) | $31.03 | $30.40 | 1.60 M | $3.20 B |
| 03/13/2025 | $31.22 | $30.14 (-3.46%) | $31.53 | $30.05 | 1.41 M | $3.13 B |
| 03/12/2025 | $32.25 | $31.18 (-3.32%) | $32.41 | $31.18 | 1.66 M | $3.24 B |
| 03/11/2025 | $30.88 | $31.80 (2.98%) | $32.44 | $30.86 | 1.39 M | $3.30 B |
| 03/10/2025 | $30.97 | $30.88 (-0.29%) | $31.69 | $30.69 | 1.22 M | $3.21 B |
| 03/07/2025 | $30.99 | $31.65 (2.13%) | $31.67 | $30.35 | 1.22 M | $3.29 B |
| 03/06/2025 | $31.88 | $31.05 (-2.6%) | $32.55 | $30.98 | 1.20 M | $3.22 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
