-
5 DAY PERFORMANCE
+3.04% -
1 MONTH PERFORMANCE
+25.83% -
3 MONTH PERFORMANCE
+62.29% -
6 MONTH PERFORMANCE
+114.60% -
YEAR-TO-DATE PERFORMANCE
+369.08% -
1 YEAR PERFORMANCE
+692.12%
Carvana Co. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/21/2024 | $244.40 | $248.38 (1.63%) | $249.71 | $243.51 | 1.50 M | $30.77 B |
| 11/20/2024 | $249.50 | $244.50 (-2%) | $254.00 | $243.76 | 1.80 M | $30.29 B |
| 11/19/2024 | $240.51 | $249.43 (3.71%) | $250.65 | $240.00 | 1.76 M | $30.90 B |
| 11/18/2024 | $242.18 | $244.69 (1.04%) | $247.14 | $240.95 | 1.62 M | $30.31 B |
| 11/15/2024 | $237.88 | $241.00 (1.31%) | $242.70 | $235.20 | 1.99 M | $29.86 B |
| 11/14/2024 | $242.22 | $240.44 (-0.73%) | $245.24 | $239.25 | 1.80 M | $29.79 B |
| 11/13/2024 | $249.30 | $239.98 (-3.74%) | $249.30 | $237.64 | 1.93 M | $29.73 B |
| 11/12/2024 | $247.00 | $246.75 (-0.1%) | $250.56 | $243.29 | 1.93 M | $30.57 B |
| 11/11/2024 | $248.00 | $250.06 (0.83%) | $254.84 | $246.85 | 2.46 M | $30.98 B |
| 11/08/2024 | $241.23 | $244.35 (1.29%) | $245.93 | $239.19 | 1.95 M | $30.27 B |
| 11/07/2024 | $239.23 | $241.43 (0.92%) | $244.84 | $238.46 | 2.35 M | $29.91 B |
| 11/06/2024 | $245.00 | $238.93 (-2.48%) | $245.00 | $233.66 | 3.00 M | $29.60 B |
| 11/05/2024 | $231.00 | $235.68 (2.03%) | $236.36 | $229.07 | 2.48 M | $29.20 B |
| 11/04/2024 | $226.49 | $226.08 (-0.18%) | $229.18 | $219.71 | 3.89 M | $28.01 B |
| 11/01/2024 | $247.31 | $229.08 (-7.37%) | $248.50 | $228.05 | 5.86 M | $28.38 B |
| 10/31/2024 | $238.20 | $247.31 (3.82%) | $259.39 | $233.28 | 13.49 M | $30.64 B |
| 10/30/2024 | $210.38 | $207.31 (-1.46%) | $213.98 | $207.20 | 5.77 M | $25.68 B |
| 10/29/2024 | $204.58 | $208.74 (2.03%) | $209.24 | $202.70 | 2.39 M | $25.86 B |
| 10/28/2024 | $205.40 | $205.02 (-0.19%) | $208.30 | $204.15 | 2.78 M | $25.40 B |
| 10/25/2024 | $200.00 | $202.53 (1.27%) | $203.72 | $197.57 | 2.54 M | $24.09 B |
| 10/24/2024 | $198.90 | $200.22 (0.66%) | $203.24 | $196.33 | 2.93 M | $23.81 B |
| 10/23/2024 | $197.77 | $197.34 (-0.22%) | $200.50 | $194.14 | 2.53 M | $23.47 B |
| 10/22/2024 | $190.42 | $197.35 (3.64%) | $198.09 | $189.50 | 2.75 M | $23.47 B |
| 10/21/2024 | $191.20 | $191.49 (0.15%) | $193.49 | $188.88 | 1.57 M | $22.77 B |
| 10/18/2024 | $191.17 | $191.31 (0.07%) | $193.84 | $188.29 | 1.92 M | $22.75 B |
| 10/17/2024 | $194.00 | $191.92 (-1.07%) | $196.36 | $189.80 | 1.84 M | $22.83 B |
| 10/16/2024 | $192.88 | $193.40 (0.27%) | $195.17 | $189.51 | 1.78 M | $23.00 B |
| 10/15/2024 | $189.00 | $192.02 (1.6%) | $194.57 | $188.67 | 3.62 M | $22.84 B |
| 10/14/2024 | $193.58 | $189.09 (-2.32%) | $194.17 | $187.77 | 2.18 M | $22.49 B |
| 10/11/2024 | $189.28 | $192.25 (1.57%) | $194.75 | $188.75 | 1.88 M | $22.86 B |
| 10/10/2024 | $188.75 | $191.57 (1.49%) | $193.18 | $187.73 | 2.06 M | $22.78 B |
| 10/09/2024 | $193.24 | $190.07 (-1.64%) | $193.49 | $188.40 | 2.59 M | $22.61 B |
| 10/08/2024 | $182.13 | $190.99 (4.86%) | $191.00 | $181.79 | 4.42 M | $22.71 B |
| 10/07/2024 | $179.00 | $179.73 (0.41%) | $183.41 | $177.65 | 2.34 M | $21.38 B |
| 10/04/2024 | $179.80 | $180.17 (0.21%) | $182.84 | $176.61 | 2.27 M | $21.43 B |
| 10/03/2024 | $175.88 | $176.64 (0.43%) | $179.93 | $174.03 | 1.76 M | $21.01 B |
| 10/02/2024 | $173.81 | $176.95 (1.81%) | $177.61 | $171.82 | 1.98 M | $21.04 B |
| 10/01/2024 | $174.31 | $175.80 (0.85%) | $178.40 | $172.10 | 3.50 M | $20.91 B |
| 09/30/2024 | $167.90 | $174.11 (3.7%) | $175.00 | $165.99 | 2.60 M | $20.71 B |
| 09/27/2024 | $171.12 | $169.78 (-0.78%) | $172.83 | $168.10 | 1.67 M | $20.19 B |
| 09/26/2024 | $169.32 | $171.21 (1.12%) | $171.37 | $165.92 | 2.74 M | $20.36 B |
| 09/25/2024 | $171.76 | $169.65 (-1.23%) | $173.45 | $168.72 | 2.35 M | $20.18 B |
| 09/24/2024 | $172.89 | $172.70 (-0.11%) | $173.87 | $169.09 | 3.44 M | $20.54 B |
| 09/23/2024 | $170.50 | $175.15 (2.73%) | $176.20 | $167.12 | 4.06 M | $20.83 B |
| 09/20/2024 | $169.61 | $173.85 (2.5%) | $176.33 | $167.80 | 5.40 M | $20.68 B |
| 09/19/2024 | $167.25 | $170.74 (2.09%) | $171.67 | $165.11 | 5.17 M | $20.31 B |
| 09/18/2024 | $157.35 | $161.63 (2.72%) | $167.75 | $157.26 | 6.37 M | $19.22 B |
| 09/17/2024 | $154.97 | $156.58 (1.04%) | $158.30 | $151.60 | 3.19 M | $18.62 B |
| 09/16/2024 | $143.15 | $152.90 (6.81%) | $153.56 | $143.03 | 5.66 M | $18.18 B |
| 09/13/2024 | $141.79 | $141.90 (0.08%) | $144.44 | $140.23 | 1.79 M | $16.88 B |
| 09/12/2024 | $137.12 | $140.52 (2.48%) | $141.53 | $133.57 | 3.44 M | $16.71 B |
| 09/11/2024 | $129.42 | $133.54 (3.18%) | $133.89 | $126.59 | 3.03 M | $15.88 B |
| 09/10/2024 | $134.97 | $130.72 (-3.15%) | $135.39 | $124.39 | 4.86 M | $15.55 B |
| 09/09/2024 | $137.34 | $135.48 (-1.35%) | $138.40 | $133.80 | 2.70 M | $16.11 B |
| 09/06/2024 | $141.50 | $133.41 (-5.72%) | $142.91 | $132.12 | 2.69 M | $15.87 B |
| 09/05/2024 | $144.18 | $141.14 (-2.11%) | $145.25 | $139.14 | 2.16 M | $16.79 B |
| 09/04/2024 | $145.00 | $144.74 (-0.18%) | $147.95 | $142.70 | 1.71 M | $17.21 B |
| 09/03/2024 | $148.80 | $144.52 (-2.88%) | $149.85 | $142.87 | 2.42 M | $17.19 B |
| 08/30/2024 | $152.30 | $150.62 (-1.1%) | $152.33 | $146.87 | 2.33 M | $17.91 B |
| 08/29/2024 | $156.00 | $150.08 (-3.79%) | $156.71 | $149.00 | 2.11 M | $17.85 B |
| 08/28/2024 | $157.72 | $154.31 (-2.16%) | $158.95 | $152.84 | 2.02 M | $18.35 B |
| 08/27/2024 | $156.65 | $158.74 (1.33%) | $159.59 | $154.35 | 1.71 M | $18.88 B |
| 08/26/2024 | $158.43 | $157.99 (-0.28%) | $158.50 | $154.50 | 2.27 M | $18.79 B |
| 08/23/2024 | $154.54 | $159.78 (3.39%) | $159.85 | $151.52 | 3.16 M | $19.00 B |
| 08/22/2024 | $155.58 | $153.02 (-1.65%) | $159.17 | $151.97 | 2.90 M | $18.20 B |