5 DAY PERFORMANCE
-13.21%
1 MONTH PERFORMANCE
+6.59%
3 MONTH PERFORMANCE
-0.30%
6 MONTH PERFORMANCE
+57.96%
YEAR-TO-DATE PERFORMANCE
+21.77%
1 YEAR PERFORMANCE
+401.30%
Carvana Co. Stock Chart
Share Price History
Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
---|---|---|---|---|---|---|
02/20/2025 | $264.89 | $247.72 (-6.48%) | $267.65 | $234.24 | 12.94 M | $32.24 B |
02/19/2025 | $283.00 | $281.82 (-0.42%) | $292.84 | $280.20 | 7.75 M | $36.68 B |
02/18/2025 | $287.00 | $284.53 (-0.86%) | $291.27 | $282.81 | 2.97 M | $37.04 B |
02/14/2025 | $273.50 | $285.33 (4.33%) | $286.38 | $272.98 | 3.95 M | $35.35 B |
02/13/2025 | $268.26 | $272.40 (1.54%) | $273.37 | $264.23 | 1.70 M | $33.75 B |
02/12/2025 | $265.00 | $267.93 (1.11%) | $270.61 | $260.80 | 2.13 M | $33.19 B |
02/11/2025 | $268.55 | $271.15 (0.97%) | $272.96 | $265.82 | 1.70 M | $33.59 B |
02/10/2025 | $264.40 | $267.81 (1.29%) | $270.18 | $258.00 | 2.44 M | $33.18 B |
02/07/2025 | $261.99 | $264.07 (0.79%) | $265.09 | $259.58 | 1.69 M | $32.71 B |
02/06/2025 | $259.10 | $263.17 (1.57%) | $263.21 | $254.89 | 1.92 M | $32.60 B |
02/05/2025 | $257.66 | $255.98 (-0.65%) | $259.00 | $253.60 | 1.41 M | $31.71 B |
02/04/2025 | $251.64 | $257.65 (2.39%) | $259.54 | $251.54 | 2.49 M | $31.92 B |
02/03/2025 | $240.97 | $251.63 (4.42%) | $253.71 | $240.97 | 2.43 M | $31.17 B |
01/31/2025 | $250.03 | $247.48 (-1.02%) | $255.99 | $246.15 | 3.45 M | $30.66 B |
01/30/2025 | $248.63 | $243.94 (-1.89%) | $252.64 | $242.30 | 2.21 M | $30.22 B |
01/29/2025 | $245.01 | $245.46 (0.18%) | $246.75 | $241.26 | 1.16 M | $30.41 B |
01/28/2025 | $240.08 | $244.85 (1.99%) | $246.00 | $232.96 | 1.81 M | $30.33 B |
01/27/2025 | $234.87 | $242.15 (3.1%) | $248.50 | $234.03 | 1.68 M | $30.00 B |
01/24/2025 | $242.90 | $240.47 (-1%) | $244.56 | $239.20 | 1.62 M | $29.79 B |
01/23/2025 | $232.53 | $243.12 (4.55%) | $243.48 | $230.90 | 2.00 M | $30.12 B |
01/22/2025 | $238.87 | $234.05 (-2.02%) | $243.61 | $233.94 | 2.23 M | $28.99 B |
01/21/2025 | $233.33 | $232.32 (-0.43%) | $236.09 | $228.38 | 1.85 M | $28.78 B |
01/17/2025 | $231.68 | $230.49 (-0.51%) | $233.60 | $225.17 | 3.11 M | $28.55 B |
01/16/2025 | $218.23 | $231.92 (6.27%) | $238.00 | $216.91 | 8.04 M | $28.73 B |
01/15/2025 | $202.31 | $214.04 (5.8%) | $214.04 | $199.01 | 4.52 M | $26.52 B |
01/14/2025 | $197.30 | $195.19 (-1.07%) | $199.27 | $191.66 | 2.37 M | $24.18 B |
01/13/2025 | $189.19 | $194.51 (2.81%) | $194.60 | $188.55 | 2.93 M | $24.10 B |
01/10/2025 | $193.00 | $193.06 (0.03%) | $194.04 | $186.46 | 3.19 M | $23.92 B |
01/08/2025 | $203.45 | $197.00 (-3.17%) | $203.45 | $192.53 | 4.48 M | $24.40 B |
01/07/2025 | $199.63 | $198.35 (-0.64%) | $207.08 | $194.79 | 9.12 M | $24.57 B |
01/06/2025 | $187.97 | $188.85 (0.47%) | $193.28 | $179.79 | 9.37 M | $23.40 B |
01/03/2025 | $188.20 | $177.16 (-5.87%) | $197.50 | $175.42 | 11.69 M | $21.95 B |
01/02/2025 | $200.71 | $199.56 (-0.57%) | $212.89 | $186.86 | 9.45 M | $24.72 B |
12/31/2024 | $210.02 | $203.36 (-3.17%) | $210.96 | $199.05 | 3.29 M | $25.19 B |
12/30/2024 | $210.82 | $210.55 (-0.13%) | $212.51 | $204.31 | 2.65 M | $26.08 B |
12/27/2024 | $219.23 | $215.09 (-1.89%) | $220.60 | $211.71 | 2.26 M | $26.65 B |
12/26/2024 | $223.15 | $224.06 (0.41%) | $226.68 | $220.70 | 1.33 M | $27.76 B |
12/24/2024 | $223.35 | $223.89 (0.24%) | $225.89 | $222.00 | 870,324 | $27.74 B |
12/23/2024 | $224.00 | $222.60 (-0.63%) | $225.88 | $217.98 | 2.06 M | $27.58 B |
12/20/2024 | $221.99 | $224.46 (1.11%) | $225.09 | $218.45 | 4.88 M | $27.81 B |
12/19/2024 | $241.75 | $222.98 (-7.76%) | $245.32 | $221.89 | 4.47 M | $27.62 B |
12/18/2024 | $254.00 | $233.02 (-8.26%) | $257.00 | $232.22 | 3.64 M | $28.87 B |
12/17/2024 | $254.25 | $253.70 (-0.22%) | $256.55 | $250.75 | 2.20 M | $31.43 B |
12/16/2024 | $248.09 | $255.76 (3.09%) | $258.49 | $248.04 | 2.92 M | $31.68 B |
12/13/2024 | $247.95 | $248.25 (0.12%) | $249.42 | $243.48 | 1.23 M | $30.75 B |
12/12/2024 | $249.15 | $247.77 (-0.55%) | $251.24 | $246.72 | 1.69 M | $30.69 B |
12/11/2024 | $239.00 | $250.95 (5%) | $251.79 | $237.70 | 2.85 M | $31.09 B |
12/10/2024 | $241.35 | $236.52 (-2%) | $246.78 | $234.41 | 2.97 M | $29.30 B |
12/09/2024 | $254.00 | $244.03 (-3.93%) | $257.00 | $243.85 | 2.42 M | $30.23 B |
12/06/2024 | $257.99 | $251.21 (-2.63%) | $258.25 | $246.68 | 2.73 M | $31.12 B |
12/05/2024 | $258.65 | $255.73 (-1.13%) | $262.60 | $255.21 | 1.55 M | $31.68 B |
12/04/2024 | $256.10 | $260.13 (1.57%) | $260.25 | $252.40 | 1.71 M | $32.23 B |
12/03/2024 | $253.00 | $255.76 (1.09%) | $256.91 | $251.01 | 1.65 M | $31.68 B |
12/02/2024 | $261.64 | $254.94 (-2.56%) | $261.76 | $251.00 | 2.29 M | $31.58 B |
11/29/2024 | $258.14 | $260.42 (0.88%) | $262.00 | $257.06 | 1.44 M | $32.26 B |
11/27/2024 | $256.08 | $254.97 (-0.43%) | $256.73 | $247.50 | 1.77 M | $31.59 B |
11/26/2024 | $258.21 | $256.00 (-0.86%) | $260.82 | $254.60 | 1.77 M | $31.71 B |
11/25/2024 | $265.02 | $260.80 (-1.59%) | $268.34 | $257.92 | 9.52 M | $32.31 B |
11/22/2024 | $249.02 | $259.36 (4.15%) | $263.61 | $249.02 | 3.88 M | $32.13 B |
11/21/2024 | $244.40 | $248.38 (1.63%) | $249.71 | $243.51 | 1.53 M | $30.77 B |