CarGurus Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	32.92	33.35	32.53	33.26	33.26	1.43%	1,590,841
Jun 26, 2025	32.58	32.83	32.26	32.79	32.79	1.05%	1,035,195
Jun 25, 2025	33.33	33.46	32.29	32.45	32.45	-2.58%	562,591
Jun 24, 2025	32.87	33.51	32.58	33.31	33.31	2.40%	753,813
Jun 23, 2025	31.86	32.59	31.67	32.53	32.53	1.34%	809,509
Jun 20, 2025	32.00	32.15	31.62	32.10	32.10	1.10%	1,650,226
Jun 18, 2025	31.16	31.82	31.10	31.75	31.75	1.83%	904,387
Jun 17, 2025	31.18	31.63	31.08	31.18	31.18	-0.76%	682,541
Jun 16, 2025	31.09	31.62	30.85	31.42	31.42	2.08%	636,654
Jun 13, 2025	31.72	31.89	30.74	30.78	30.78	-4.71%	681,251
Jun 12, 2025	32.26	32.42	31.94	32.30	32.30	-1.07%	980,646
Jun 11, 2025	33.02	33.19	32.64	32.65	32.65	-0.76%	731,523
Jun 10, 2025	32.14	33.04	32.03	32.90	32.90	2.75%	777,412
Jun 9, 2025	32.39	32.53	31.99	32.02	32.02	0.13%	841,409
Jun 6, 2025	32.14	32.45	31.77	31.98	31.98	0.72%	564,461
Jun 5, 2025	32.01	32.15	31.70	31.75	31.75	-0.81%	513,351
Jun 4, 2025	31.37	32.06	31.37	32.01	32.01	1.91%	904,431
Jun 3, 2025	31.14	31.45	30.88	31.41	31.41	0.54%	633,089
Jun 2, 2025	31.19	31.49	30.64	31.24	31.24	-0.32%	936,283
May 30, 2025	31.37	31.50	30.73	31.34	31.34	-0.38%	807,725
May 29, 2025	32.01	32.37	31.31	31.46	31.46	-1.22%	608,146
May 28, 2025	31.69	32.16	31.59	31.85	31.85	0.44%	771,573
May 27, 2025	31.62	31.76	31.28	31.71	31.71	1.80%	701,957
May 23, 2025	31.00	31.44	31.00	31.15	31.15	-2.07%	499,157
May 22, 2025	31.51	31.95	31.25	31.81	31.81	0.79%	813,087
May 21, 2025	32.15	32.70	31.51	31.56	31.56	-2.80%	692,966
May 20, 2025	31.90	32.50	31.79	32.47	32.47	1.37%	905,446
May 19, 2025	32.26	32.38	31.87	32.03	32.03	-1.32%	724,192
May 16, 2025	32.69	32.89	32.41	32.46	32.46	-1.34%	803,555
May 15, 2025	33.64	33.86	32.83	32.90	32.90	-2.20%	727,615
May 14, 2025	33.41	34.17	33.16	33.64	33.64	0.21%	1,007,021
May 13, 2025	33.13	33.76	32.96	33.57	33.57	1.85%	1,425,140
May 12, 2025	32.53	33.28	31.66	32.96	32.96	6.05%	1,815,883
May 9, 2025	31.67	32.05	30.53	31.08	31.08	11.20%	2,891,567
May 8, 2025	28.74	28.75	27.40	27.95	27.95	-1.41%	2,123,472
May 7, 2025	28.22	28.50	27.77	28.35	28.35	1.43%	940,380
May 6, 2025	25.41	28.19	25.41	27.95	27.95	-0.21%	904,475
May 5, 2025	27.87	28.51	27.76	28.01	28.01	-0.64%	776,743
May 2, 2025	28.29	28.52	27.98	28.19	28.19	1.04%	843,098
May 1, 2025	28.26	28.48	27.88	27.90	27.90	-0.21%	998,720
Apr 30, 2025	27.76	28.07	27.24	27.96	27.96	-1.62%	850,287
Apr 29, 2025	28.15	28.78	28.01	28.42	28.42	0.28%	642,063
Apr 28, 2025	28.53	28.77	28.10	28.34	28.34	-0.53%	484,615
Apr 25, 2025	28.37	28.61	28.02	28.49	28.49	0.74%	645,999
Apr 24, 2025	27.84	28.37	27.62	28.28	28.28	1.98%	560,925
Apr 23, 2025	27.84	28.25	27.56	27.73	27.73	2.70%	753,086
Apr 22, 2025	26.71	27.15	26.55	27.00	27.00	2.90%	999,437
Apr 21, 2025	26.45	26.54	25.89	26.24	26.24	-1.39%	570,658
Apr 17, 2025	26.73	26.97	26.46	26.61	26.61	-0.41%	960,784
Apr 16, 2025	26.84	27.13	26.33	26.72	26.72	-1.33%	1,036,111