Canada markets closed

Carvana Co. (CVNA)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
237.53+13.66 (+6.10%)
At close: 4:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 14, 2021227.30239.58227.30237.53237.531,097,700
May 13, 2021229.67233.09223.31223.87223.871,943,600
May 12, 2021233.43234.98222.79226.54226.543,114,300
May 11, 2021231.73245.41229.69239.19239.192,323,700
May 10, 2021243.11245.87236.25242.18242.182,617,700
May 07, 2021259.00261.97246.49247.81247.813,582,700
May 06, 2021276.84278.35258.38263.45263.453,424,900
May 05, 2021293.27293.65279.25280.62280.621,167,100
May 04, 2021285.75290.55276.59289.23289.231,632,100
May 03, 2021297.43297.93289.00290.00290.001,270,900
Apr. 30, 2021285.26290.17282.10285.26285.26715,500
Apr. 29, 2021294.76297.00284.01288.74288.74739,500
Apr. 28, 2021295.00298.52289.30293.49293.49609,600
Apr. 27, 2021295.94301.16291.73294.76294.76755,800
Apr. 26, 2021279.31296.33278.00294.39294.392,085,300
Apr. 23, 2021266.98278.01260.41278.01278.011,207,000
Apr. 22, 2021270.19270.35258.43265.01265.011,035,000
Apr. 21, 2021258.00270.30255.01268.18268.18947,000
Apr. 20, 2021276.51276.81258.68262.63262.631,925,600
Apr. 19, 2021273.86279.14269.25276.50276.50950,700
Apr. 16, 2021283.25283.25272.25275.09275.09806,600
Apr. 15, 2021272.92285.96269.24281.69281.691,454,600
Apr. 14, 2021278.00282.18268.30270.09270.091,032,700
Apr. 13, 2021272.19277.85268.08276.71276.71741,400
Apr. 12, 2021266.35270.80259.37269.28269.28960,700
Apr. 09, 2021273.41273.41265.18271.30271.30739,500
Apr. 08, 2021268.20273.99267.44271.00271.00895,400
Apr. 07, 2021273.11276.20266.88267.30267.30771,100
Apr. 06, 2021267.54281.86264.28277.60277.601,294,200
Apr. 05, 2021270.72271.00259.57267.33267.33710,900
Apr. 01, 2021266.19275.95264.00265.32265.32874,700
Mar. 31, 2021261.88267.05258.18262.40262.401,071,800
Mar. 30, 2021246.00257.08243.19254.50254.501,059,700
Mar. 29, 2021258.87260.88244.45248.71248.711,327,300
Mar. 26, 2021256.70262.36249.68259.00259.001,123,600
Mar. 25, 2021245.85257.99240.58256.36256.362,120,800
Mar. 24, 2021277.09277.18252.07252.85252.851,444,600
Mar. 23, 2021272.24283.99272.05274.17274.171,515,300
Mar. 22, 2021269.89277.87266.00273.92273.921,178,900
Mar. 19, 2021262.21273.68260.13269.22269.221,907,000
Mar. 18, 2021282.00282.00261.05262.81262.811,606,300
Mar. 17, 2021278.77290.25272.01286.28286.281,142,100
Mar. 16, 2021289.30291.78278.21283.65283.651,090,900
Mar. 15, 2021287.97288.65275.11284.46284.46811,700
Mar. 12, 2021271.75288.56263.51286.69286.691,335,000
Mar. 11, 2021271.54279.55264.96277.04277.041,248,700
Mar. 10, 2021264.48274.08257.00260.45260.451,176,300
Mar. 09, 2021260.82261.99252.26260.42260.421,523,900
Mar. 08, 2021262.01263.77240.52241.19241.192,004,800
Mar. 05, 2021273.19273.93242.50261.54261.542,729,400
Mar. 04, 2021282.01291.87263.91269.99269.992,445,300
Mar. 03, 2021313.50314.33284.77288.13288.132,001,300
Mar. 02, 2021311.92323.39310.99314.84314.841,669,900
Mar. 01, 2021289.12312.19289.09311.92311.922,522,000
Feb. 26, 2021278.00295.77265.00283.50283.503,312,300
Feb. 25, 2021281.89290.17259.32263.66263.661,620,800
Feb. 24, 2021283.10286.42268.46284.94284.941,108,400
Feb. 23, 2021272.79283.49253.00280.27280.271,694,400
Feb. 22, 2021304.37306.38280.00281.94281.941,401,400
Feb. 19, 2021295.73314.57295.73308.74308.741,429,500
Feb. 18, 2021292.50300.83288.00295.40295.40829,200
Feb. 17, 2021291.98298.32286.15295.61295.61980,800
Feb. 16, 2021300.79310.80293.05296.25296.251,010,600
Feb. 12, 2021294.28304.48289.94296.05296.05901,500
Feb. 11, 2021300.00300.79291.40294.34294.34801,300
Feb. 10, 2021295.70300.59286.33297.93297.93945,100
Feb. 09, 2021291.33299.87282.52292.91292.911,046,600
Feb. 08, 2021288.90294.53283.12288.16288.16969,600
Feb. 05, 2021288.00292.40279.75288.15288.15936,600
Feb. 04, 2021287.03291.06278.51284.53284.531,113,200
Feb. 03, 2021281.57289.17273.00283.81283.811,063,700
Feb. 02, 2021270.00287.66266.48280.65280.651,655,900
Feb. 01, 2021265.33270.00255.16264.24264.241,440,600
Jan. 29, 2021254.00265.46246.55261.19261.191,794,800
Jan. 28, 2021246.61267.80246.00256.01256.012,566,600
Jan. 27, 2021257.31258.50235.13239.31239.313,480,200
Jan. 26, 2021273.50278.80260.80261.33261.331,153,400
Jan. 25, 2021278.23284.92262.69272.81272.811,366,300
Jan. 22, 2021272.72276.87268.21273.47273.47981,500
Jan. 21, 2021271.00276.81267.02272.55272.551,000,600
Jan. 20, 2021276.75278.40267.54269.88269.881,145,400
Jan. 19, 2021290.00290.13273.66275.00275.001,568,000
Jan. 15, 2021293.50295.50282.01287.57287.572,168,500
Jan. 14, 2021291.53302.46289.15296.83296.831,912,400
Jan. 13, 2021288.40295.13286.64289.43289.431,338,600
Jan. 12, 2021277.05292.44276.39288.44288.441,989,500
Jan. 11, 2021274.49279.50265.71274.13274.13932,300
Jan. 08, 2021273.00279.60266.02278.44278.441,543,200
Jan. 07, 2021256.32276.45256.21270.16270.162,051,800
Jan. 06, 2021250.51257.00243.04250.83250.831,397,700
Jan. 05, 2021240.00255.94237.25255.58255.581,611,100
Jan. 04, 2021243.62243.62229.26236.27236.272,250,200
Dec. 31, 2020251.00251.00239.19239.54239.541,206,900
Dec. 30, 2020250.25256.01248.59250.34250.34896,500
Dec. 29, 2020253.00253.05241.55250.51250.511,425,200
Dec. 28, 2020273.42274.55245.33251.49251.492,333,200
Dec. 24, 2020272.44279.00270.26274.71274.71564,100
Dec. 23, 2020292.76292.76265.80270.00270.001,861,700
Dec. 22, 2020280.00292.08278.90291.52291.521,593,600
Dec. 21, 2020262.33278.83261.25278.60278.601,317,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...