-
5 DAY PERFORMANCE
-1.73% -
1 MONTH PERFORMANCE
+13.09% -
3 MONTH PERFORMANCE
+31.85% -
6 MONTH PERFORMANCE
+93.06% -
YEAR-TO-DATE PERFORMANCE
+220.59% -
1 YEAR PERFORMANCE
+304.29%
Carvana Co. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 08/21/2024 | $154.97 | $156.77 (1.16%) | $157.62 | $154.05 | 1.95 M | $18.64 B |
| 08/20/2024 | $156.41 | $154.18 (-1.43%) | $156.80 | $151.13 | 1.84 M | $18.34 B |
| 08/19/2024 | $155.95 | $155.75 (-0.13%) | $156.47 | $152.24 | 2.31 M | $18.52 B |
| 08/16/2024 | $149.36 | $155.93 (4.4%) | $156.18 | $148.69 | 3.72 M | $18.54 B |
| 08/15/2024 | $146.39 | $151.56 (3.53%) | $152.87 | $142.63 | 4.14 M | $18.03 B |
| 08/14/2024 | $144.52 | $142.00 (-1.74%) | $147.31 | $141.67 | 3.26 M | $16.89 B |
| 08/13/2024 | $135.93 | $146.49 (7.77%) | $146.49 | $135.51 | 5.01 M | $17.42 B |
| 08/12/2024 | $136.05 | $133.48 (-1.89%) | $136.66 | $132.35 | 2.06 M | $15.87 B |
| 08/09/2024 | $133.90 | $135.92 (1.51%) | $138.15 | $130.85 | 2.47 M | $16.16 B |
| 08/08/2024 | $130.48 | $133.41 (2.25%) | $134.88 | $129.00 | 3.31 M | $15.87 B |
| 08/07/2024 | $140.59 | $128.64 (-8.5%) | $140.59 | $127.86 | 4.09 M | $15.30 B |
| 08/06/2024 | $138.01 | $138.95 (0.68%) | $141.02 | $131.72 | 3.71 M | $16.53 B |
| 08/05/2024 | $119.25 | $135.34 (13.49%) | $138.55 | $118.50 | 6.14 M | $16.10 B |
| 08/02/2024 | $139.81 | $137.20 (-1.87%) | $142.85 | $134.63 | 5.97 M | $16.32 B |
| 08/01/2024 | $147.34 | $146.52 (-0.56%) | $154.00 | $138.78 | 14.48 M | $17.43 B |
| 07/31/2024 | $131.40 | $133.23 (1.39%) | $137.92 | $128.80 | 8.23 M | $15.85 B |
| 07/30/2024 | $128.00 | $126.78 (-0.95%) | $133.63 | $123.04 | 4.24 M | $15.08 B |
| 07/29/2024 | $133.92 | $127.61 (-4.71%) | $136.23 | $124.75 | 4.58 M | $15.18 B |
| 07/26/2024 | $127.50 | $132.85 (4.2%) | $136.45 | $127.50 | 4.20 M | $15.45 B |
| 07/25/2024 | $123.71 | $124.10 (0.32%) | $131.88 | $122.14 | 3.45 M | $14.43 B |
| 07/24/2024 | $125.78 | $123.42 (-1.88%) | $128.10 | $122.87 | 2.59 M | $14.35 B |
| 07/23/2024 | $127.10 | $129.11 (1.58%) | $130.60 | $124.11 | 2.59 M | $15.02 B |
| 07/22/2024 | $133.42 | $128.89 (-3.4%) | $135.26 | $127.21 | 3.40 M | $14.99 B |
| 07/19/2024 | $129.70 | $130.06 (0.28%) | $136.13 | $128.79 | 5.63 M | $15.13 B |
| 07/18/2024 | $135.29 | $129.18 (-4.52%) | $137.41 | $128.21 | 3.77 M | $15.02 B |
| 07/17/2024 | $139.43 | $133.75 (-4.07%) | $142.88 | $132.12 | 5.10 M | $15.55 B |
| 07/16/2024 | $142.90 | $145.03 (1.49%) | $147.25 | $140.68 | 4.35 M | $16.87 B |
| 07/15/2024 | $137.22 | $142.09 (3.55%) | $144.29 | $136.75 | 4.48 M | $16.52 B |
| 07/12/2024 | $131.23 | $136.24 (3.82%) | $140.91 | $130.32 | 6.89 M | $15.84 B |
| 07/11/2024 | $133.21 | $129.93 (-2.46%) | $136.07 | $127.70 | 3.44 M | $15.11 B |
| 07/10/2024 | $131.50 | $130.97 (-0.4%) | $136.55 | $126.61 | 7.47 M | $15.23 B |
| 07/09/2024 | $122.30 | $125.70 (2.78%) | $125.87 | $120.76 | 2.81 M | $14.62 B |
| 07/08/2024 | $129.06 | $122.32 (-5.22%) | $129.99 | $120.05 | 3.73 M | $14.23 B |
| 07/05/2024 | $126.95 | $128.05 (0.87%) | $128.47 | $124.02 | 2.49 M | $14.89 B |
| 07/03/2024 | $127.10 | $127.84 (0.58%) | $129.08 | $125.60 | 1.57 M | $14.87 B |
| 07/02/2024 | $125.00 | $127.53 (2.02%) | $128.36 | $121.47 | 3.20 M | $14.83 B |
| 07/01/2024 | $128.99 | $124.35 (-3.6%) | $129.49 | $121.01 | 4.32 M | $14.46 B |