5 DAY PERFORMANCE
+4.56%
1 MONTH PERFORMANCE
+29.90%
3 MONTH PERFORMANCE
+40.36%
6 MONTH PERFORMANCE
+25.64%
YEAR-TO-DATE PERFORMANCE
+60.89%
1 YEAR PERFORMANCE
+227.26%
Carvana Co. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/30/2025 | $318.08 | $327.16 (2.85%) | $327.75 | $316.19 | 4.46 M | $43.86 B |
| 05/29/2025 | $323.57 | $319.65 (-1.21%) | $323.57 | $315.66 | 2.10 M | $42.85 B |
| 05/28/2025 | $316.90 | $320.31 (1.08%) | $323.13 | $313.00 | 3.51 M | $42.94 B |
| 05/27/2025 | $311.37 | $312.91 (0.49%) | $313.34 | $304.79 | 3.11 M | $41.95 B |
| 05/23/2025 | $297.50 | $304.11 (2.22%) | $308.04 | $295.09 | 2.55 M | $40.77 B |
| 05/22/2025 | $291.99 | $302.25 (3.51%) | $304.39 | $290.00 | 3.65 M | $40.52 B |
| 05/21/2025 | $294.17 | $292.09 (-0.71%) | $298.49 | $291.30 | 4.03 M | $39.16 B |
| 05/20/2025 | $301.90 | $302.29 (0.13%) | $302.62 | $293.11 | 3.94 M | $40.52 B |
| 05/19/2025 | $294.50 | $305.21 (3.64%) | $306.98 | $293.06 | 3.76 M | $40.92 B |
| 05/16/2025 | $299.75 | $299.89 (0.05%) | $304.14 | $294.22 | 3.68 M | $40.20 B |
| 05/15/2025 | $302.64 | $297.40 (-1.73%) | $304.01 | $293.73 | 3.29 M | $39.87 B |
| 05/14/2025 | $297.28 | $305.52 (2.77%) | $311.88 | $296.68 | 6.48 M | $40.96 B |
| 05/13/2025 | $280.56 | $293.06 (4.46%) | $299.00 | $278.49 | 5.89 M | $39.29 B |
| 05/12/2025 | $278.52 | $279.62 (0.39%) | $279.87 | $267.18 | 4.09 M | $37.49 B |
| 05/09/2025 | $281.34 | $268.12 (-4.7%) | $284.23 | $267.61 | 8.15 M | $35.94 B |
| 05/08/2025 | $275.70 | $285.53 (3.57%) | $293.62 | $270.00 | 9.22 M | $37.17 B |
| 05/07/2025 | $256.78 | $259.17 (0.93%) | $263.00 | $255.79 | 5.79 M | $33.73 B |
| 05/06/2025 | $255.00 | $258.81 (1.49%) | $260.97 | $253.49 | 3.19 M | $33.69 B |
| 05/05/2025 | $254.48 | $259.57 (2%) | $262.52 | $253.82 | 2.13 M | $33.79 B |
| 05/02/2025 | $254.40 | $257.10 (1.06%) | $258.82 | $250.89 | 2.20 M | $33.47 B |
| 05/01/2025 | $248.00 | $251.87 (1.56%) | $264.17 | $245.00 | 4.38 M | $32.78 B |
| 04/30/2025 | $234.20 | $244.35 (4.33%) | $244.76 | $229.40 | 2.67 M | $31.81 B |
| 04/29/2025 | $240.74 | $243.59 (1.18%) | $244.23 | $237.01 | 1.68 M | $31.71 B |
| 04/28/2025 | $239.04 | $241.53 (1.04%) | $243.43 | $235.54 | 2.53 M | $31.44 B |
| 04/25/2025 | $235.29 | $237.15 (0.79%) | $242.79 | $234.36 | 2.95 M | $30.87 B |
| 04/24/2025 | $222.62 | $235.02 (5.57%) | $236.79 | $220.00 | 3.78 M | $30.59 B |
| 04/23/2025 | $223.69 | $220.85 (-1.27%) | $225.23 | $213.44 | 5.25 M | $28.75 B |
| 04/22/2025 | $204.10 | $211.95 (3.85%) | $220.00 | $203.50 | 4.81 M | $27.59 B |
| 04/21/2025 | $209.13 | $195.83 (-6.36%) | $212.19 | $194.02 | 3.39 M | $25.49 B |
| 04/17/2025 | $210.22 | $211.41 (0.57%) | $216.80 | $208.56 | 2.44 M | $27.52 B |
| 04/16/2025 | $208.74 | $209.30 (0.27%) | $212.91 | $200.52 | 2.44 M | $27.24 B |
| 04/15/2025 | $209.30 | $213.81 (2.15%) | $220.50 | $208.99 | 5.22 M | $27.83 B |
| 04/14/2025 | $214.41 | $204.73 (-4.51%) | $215.60 | $197.86 | 2.75 M | $26.65 B |
| 04/11/2025 | $200.00 | $206.20 (3.1%) | $206.98 | $192.56 | 3.91 M | $26.84 B |
| 04/10/2025 | $203.00 | $203.66 (0.33%) | $208.98 | $193.52 | 6.47 M | $26.51 B |
| 04/09/2025 | $176.48 | $220.44 (24.91%) | $221.90 | $173.96 | 10.82 M | $28.69 B |
| 04/08/2025 | $184.91 | $176.32 (-4.65%) | $197.42 | $171.78 | 10.28 M | $22.95 B |
| 04/07/2025 | $149.67 | $167.87 (12.16%) | $188.30 | $148.25 | 6.92 M | $21.85 B |
| 04/04/2025 | $170.00 | $162.57 (-4.37%) | $172.99 | $154.65 | 11.06 M | $21.16 B |
| 04/03/2025 | $205.21 | $181.79 (-11.41%) | $211.10 | $177.22 | 10.78 M | $23.66 B |
| 04/02/2025 | $207.61 | $226.32 (9.01%) | $230.76 | $206.84 | 4.67 M | $29.46 B |
| 04/01/2025 | $208.30 | $212.59 (2.06%) | $213.18 | $202.55 | 2.17 M | $27.67 B |
| 03/31/2025 | $197.65 | $209.08 (5.78%) | $213.77 | $193.50 | 4.84 M | $27.21 B |
| 03/28/2025 | $203.53 | $204.41 (0.43%) | $205.68 | $196.09 | 2.72 M | $26.61 B |
| 03/27/2025 | $202.22 | $203.95 (0.86%) | $211.99 | $195.65 | 5.00 M | $26.55 B |
| 03/26/2025 | $221.28 | $204.87 (-7.42%) | $222.66 | $201.84 | 4.44 M | $26.67 B |
| 03/25/2025 | $221.72 | $221.66 (-0.03%) | $225.80 | $214.22 | 7.07 M | $28.85 B |
| 03/24/2025 | $200.29 | $213.63 (6.66%) | $215.25 | $199.00 | 5.09 M | $27.81 B |
| 03/21/2025 | $180.00 | $190.95 (6.08%) | $194.58 | $177.78 | 6.17 M | $24.85 B |
| 03/20/2025 | $180.47 | $185.42 (2.74%) | $196.63 | $177.00 | 8.33 M | $24.14 B |
| 03/19/2025 | $167.81 | $176.09 (4.93%) | $179.76 | $161.64 | 5.73 M | $22.92 B |
| 03/18/2025 | $183.55 | $166.52 (-9.28%) | $186.46 | $165.55 | 5.40 M | $21.67 B |
| 03/17/2025 | $178.90 | $186.50 (4.25%) | $189.59 | $178.55 | 3.27 M | $24.28 B |
| 03/14/2025 | $173.97 | $181.18 (4.14%) | $181.85 | $172.00 | 5.69 M | $23.58 B |
| 03/13/2025 | $177.70 | $166.67 (-6.21%) | $178.25 | $163.61 | 5.16 M | $21.69 B |
| 03/12/2025 | $183.25 | $179.29 (-2.16%) | $190.71 | $174.90 | 4.40 M | $23.34 B |
| 03/11/2025 | $171.72 | $172.22 (0.29%) | $176.50 | $166.76 | 5.08 M | $22.42 B |
| 03/10/2025 | $179.97 | $171.61 (-4.65%) | $183.63 | $166.25 | 7.10 M | $22.34 B |
| 03/07/2025 | $186.21 | $188.47 (1.21%) | $192.00 | $171.05 | 8.35 M | $24.53 B |
| 03/06/2025 | $207.11 | $186.85 (-9.78%) | $211.53 | $186.54 | 6.29 M | $24.32 B |
| 03/05/2025 | $215.57 | $215.89 (0.15%) | $216.65 | $206.47 | 3.26 M | $28.10 B |
| 03/04/2025 | $211.29 | $215.09 (1.8%) | $222.75 | $196.00 | 6.89 M | $28.00 B |
| 03/03/2025 | $234.50 | $219.45 (-6.42%) | $237.87 | $217.94 | 4.20 M | $28.56 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.
