Singapore markets open in 6 hours 49 minutes

Carvana Co. (CVNA)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
262.26+0.91 (+0.35%)
As of 01:11PM EST. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
06 Dec 2021261.94268.82255.17262.26262.26826,057
03 Dec 2021266.00268.33245.39261.35261.353,509,500
02 Dec 2021264.23270.37257.98265.65265.652,350,300
01 Dec 2021282.01286.25265.49266.54266.542,436,300
30 Nov 2021293.01293.52277.54280.42280.422,296,400
29 Nov 2021293.15296.70290.15291.97291.971,084,200
26 Nov 2021290.60295.97287.87291.11291.11816,800
24 Nov 2021279.18291.00276.09290.20290.201,404,700
23 Nov 2021281.64285.50276.08282.01282.011,429,600
22 Nov 2021294.11294.11280.06284.69284.691,495,200
19 Nov 2021289.35293.21285.43291.72291.72655,000
18 Nov 2021292.60292.75282.30288.62288.62725,600
17 Nov 2021301.42304.33291.83292.24292.24732,800
16 Nov 2021298.51301.23295.92300.79300.79791,300
15 Nov 2021296.22302.46295.84298.18298.18772,100
12 Nov 2021290.00294.87285.51294.43294.431,015,000
11 Nov 2021286.34287.81279.29286.28286.281,342,700
10 Nov 2021293.06295.10284.65287.26287.261,406,200
09 Nov 2021295.54300.63293.33295.85295.85936,000
08 Nov 2021294.11298.78290.91292.73292.731,163,400
05 Nov 2021289.83307.11275.33297.89297.892,477,800
04 Nov 2021301.22302.14295.06300.59300.591,318,400
03 Nov 2021300.31305.94298.84301.41301.41662,300
02 Nov 2021301.00304.24298.12300.30300.30914,000
01 Nov 2021302.82309.50299.67301.92301.92879,800
29 Oct 2021295.91308.01295.91303.18303.18833,200
28 Oct 2021291.58299.74290.92297.96297.961,053,200
27 Oct 2021303.95305.99289.33291.53291.531,292,100
26 Oct 2021295.09295.88288.33291.56291.56567,000
25 Oct 2021298.07299.75289.08292.23292.23643,400
22 Oct 2021297.71299.04292.46297.59297.59752,900
21 Oct 2021290.96305.80290.06301.76301.76968,200
20 Oct 2021291.30294.39287.75289.03289.03537,300
19 Oct 2021291.66295.71288.68290.85290.85666,200
18 Oct 2021286.00291.62286.00288.94288.94658,500
15 Oct 2021286.92291.61285.00287.06287.06616,000
14 Oct 2021285.80289.41282.85284.08284.08483,400
13 Oct 2021284.42284.92280.25282.54282.54708,200
12 Oct 2021286.05287.57281.04281.48281.48776,700
11 Oct 2021289.82290.18282.07282.74282.74663,100
08 Oct 2021286.13288.11282.19282.43282.43748,900
07 Oct 2021290.99293.11284.34285.31285.31874,600
06 Oct 2021281.08290.69280.00285.76285.76633,700
05 Oct 2021295.02295.31282.80286.78286.781,185,100
04 Oct 2021298.26299.98286.82294.07294.071,019,900
01 Oct 2021305.14305.14292.95302.83302.83970,500
30 Sep 2021297.86307.54294.99301.54301.541,160,300
29 Sep 2021309.00309.98304.17305.81305.81568,000
28 Sep 2021315.76316.91301.96305.78305.782,642,400
27 Sep 2021320.39322.39316.10319.12319.121,225,600
24 Sep 2021319.09324.38315.56321.99321.99595,900
23 Sep 2021323.38328.97316.28319.25319.25808,000
22 Sep 2021319.80325.22318.17321.06321.06985,100
21 Sep 2021330.48332.76318.00318.22318.22814,900
20 Sep 2021322.21327.12314.72326.50326.501,089,200
17 Sep 2021340.21343.18329.48330.10330.102,120,600
16 Sep 2021325.33345.98323.61342.24342.241,158,000
15 Sep 2021332.57332.57325.45329.86329.86540,300
14 Sep 2021327.58338.58326.74329.07329.07698,200
13 Sep 2021330.26331.95316.79326.06326.06649,000
10 Sep 2021331.86333.40324.41329.72329.72570,700
09 Sep 2021327.46334.91327.28328.81328.81483,300
08 Sep 2021330.48331.92325.09328.90328.90396,000
07 Sep 2021330.02333.45326.80330.18330.18583,400
03 Sep 2021319.00329.32316.36328.66328.66649,200
02 Sep 2021332.76334.19319.66320.02320.02879,700
01 Sep 2021328.84333.28325.94330.48330.48858,900
31 Aug 2021340.00340.00323.13328.06328.061,141,100
30 Aug 2021339.09341.69332.70337.76337.76833,500
27 Aug 2021345.86348.96336.50337.52337.521,638,300
26 Aug 2021352.25357.10349.28351.74351.74407,300
25 Aug 2021355.05358.20352.50354.39354.39461,700
24 Aug 2021361.12363.09352.49353.39353.39458,200
23 Aug 2021349.76360.28349.76357.58357.58674,600
20 Aug 2021350.08353.01345.36349.76349.76588,800
19 Aug 2021349.99354.52347.50349.95349.95588,000
18 Aug 2021354.20355.03341.45350.66350.661,009,300
17 Aug 2021354.88356.93348.20352.29352.291,275,600
16 Aug 2021359.11364.13354.13361.50361.50919,500
13 Aug 2021358.35361.95357.89360.98360.98599,700
12 Aug 2021360.54365.04356.81358.15358.15673,400
11 Aug 2021367.38375.30356.60360.70360.701,418,700
10 Aug 2021359.54376.83358.96370.10370.101,902,900
09 Aug 2021343.75357.86339.11356.34356.341,681,900
06 Aug 2021365.45372.01338.50345.65345.653,398,100
05 Aug 2021328.45337.91328.26337.00337.001,122,200
04 Aug 2021331.40334.99326.47330.91330.91666,500
03 Aug 2021333.95335.02328.00332.37332.37749,600
02 Aug 2021338.00338.05333.36333.95333.95741,400
30 Jul 2021336.40341.85334.30337.56337.56851,800
29 Jul 2021337.74340.73335.40339.19339.191,047,300
28 Jul 2021339.08344.32333.42339.32339.32963,400
27 Jul 2021337.02338.92327.25336.99336.991,377,800
26 Jul 2021338.80339.10334.46336.64336.64724,700
23 Jul 2021334.77341.40327.96338.92338.921,092,900
22 Jul 2021330.44338.88330.44335.23335.231,064,500
21 Jul 2021323.67332.50321.00331.70331.701,135,800
20 Jul 2021314.67328.26312.50325.34325.341,760,600
19 Jul 2021307.97311.21302.94311.04311.041,453,900
16 Jul 2021314.38318.85312.00313.27313.271,281,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...