5 DAY PERFORMANCE
-4.47%
1 MONTH PERFORMANCE
-15.90%
3 MONTH PERFORMANCE
+26.29%
6 MONTH PERFORMANCE
+61.36%
YEAR-TO-DATE PERFORMANCE
+305.02%
1 YEAR PERFORMANCE
+294.23%
Carvana Co. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/27/2024 | $219.23 | $214.16 (-2.31%) | $220.60 | $213.55 | 890,515 | $26.60 B |
| 12/26/2024 | $223.15 | $224.06 (0.41%) | $226.68 | $220.70 | 1.32 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 |
| 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 |