5 DAY PERFORMANCE
+2.52%
1 MONTH PERFORMANCE
+26.95%
3 MONTH PERFORMANCE
-8.28%
6 MONTH PERFORMANCE
+10.50%
YEAR-TO-DATE PERFORMANCE
+3.95%
1 YEAR PERFORMANCE
+197.12%
Carvana Co. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/17/2025 | $210.22 | $211.41 (0.57%) | $216.80 | $208.56 | 2.43 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 |
| 02/28/2025 | $223.38 | $233.10 (4.35%) | $233.84 | $221.40 | 3.07 M | $30.34 B |
| 02/27/2025 | $233.18 | $223.21 (-4.28%) | $237.99 | $222.84 | 3.02 M | $29.05 B |
| 02/26/2025 | $226.37 | $232.63 (2.77%) | $236.19 | $226.37 | 4.04 M | $30.28 B |
| 02/25/2025 | $218.50 | $221.68 (1.46%) | $225.55 | $212.33 | 5.15 M | $28.85 B |
| 02/24/2025 | $222.75 | $215.65 (-3.19%) | $225.67 | $207.85 | 5.81 M | $28.07 B |
| 02/21/2025 | $247.09 | $223.30 (-9.63%) | $247.89 | $223.01 | 6.86 M | $29.07 B |
| 02/20/2025 | $264.89 | $247.72 (-6.48%) | $267.65 | $234.24 | 13.15 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 |
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.
