CarGurus Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	35.70	36.57	35.18	35.84	35.84	-0.06%	1,066,060
Dec 4, 2025	36.13	36.26	35.53	35.86	35.86	-0.44%	1,215,774
Dec 3, 2025	35.60	36.28	34.97	36.02	36.02	1.41%	619,345
Dec 2, 2025	35.68	36.03	35.23	35.52	35.52	-0.36%	567,676
Dec 1, 2025	34.88	35.80	34.67	35.65	35.65	1.05%	734,120
Nov 28, 2025	36.08	36.50	35.22	35.28	35.28	-1.70%	445,303
Nov 26, 2025	35.88	36.25	35.79	35.89	35.89	-0.36%	954,358
Nov 25, 2025	35.62	36.35	35.33	36.02	36.02	2.36%	788,580
Nov 24, 2025	34.65	35.35	34.41	35.19	35.19	1.71%	774,593
Nov 21, 2025	33.99	35.12	33.71	34.60	34.60	2.03%	900,971
Nov 20, 2025	34.24	34.62	33.60	33.91	33.91	-0.03%	790,125
Nov 19, 2025	34.78	35.02	33.55	33.92	33.92	-2.97%	992,833
Nov 18, 2025	34.66	35.23	34.56	34.96	34.96	-0.03%	765,401
Nov 17, 2025	35.49	36.15	34.92	34.97	34.97	-1.55%	919,605
Nov 14, 2025	35.76	36.01	35.12	35.52	35.52	-1.93%	912,439
Nov 13, 2025	35.28	36.33	35.08	36.22	36.22	1.60%	939,480
Nov 12, 2025	34.64	36.06	34.64	35.65	35.65	2.95%	976,173
Nov 11, 2025	35.00	35.49	34.48	34.63	34.63	-2.23%	807,598
Nov 10, 2025	33.92	36.00	33.34	35.42	35.42	6.24%	1,438,996
Nov 7, 2025	34.18	36.28	33.00	33.34	33.34	0.63%	1,811,563
Nov 6, 2025	34.12	34.48	32.46	33.13	33.13	-2.73%	2,073,399
Nov 5, 2025	34.07	35.07	33.94	34.06	34.06	0.24%	855,090
Nov 4, 2025	34.73	35.02	33.89	33.98	33.98	-3.16%	894,571
Nov 3, 2025	34.98	35.47	34.34	35.09	35.09	-0.09%	1,040,779
Oct 31, 2025	34.31	35.20	34.08	35.12	35.12	2.84%	785,561
Oct 30, 2025	34.15	34.63	33.87	34.15	34.15	-0.38%	827,041
Oct 29, 2025	35.26	35.37	34.09	34.28	34.28	-3.41%	809,539
Oct 28, 2025	35.63	35.87	35.46	35.49	35.49	-0.76%	446,853
Oct 27, 2025	36.97	36.97	35.75	35.76	35.76	-2.80%	714,650
Oct 24, 2025	36.75	36.99	36.57	36.79	36.79	1.60%	639,856
Oct 23, 2025	35.94	36.34	35.48	36.21	36.21	0.25%	774,159
Oct 22, 2025	36.02	36.41	35.46	36.12	36.12	0.28%	714,522
Oct 21, 2025	35.76	36.34	35.68	36.02	36.02	0.73%	701,577
Oct 20, 2025	35.09	35.92	35.09	35.76	35.76	2.41%	618,642
Oct 17, 2025	35.20	35.93	34.90	34.92	34.92	-0.94%	1,012,003
Oct 16, 2025	34.92	35.79	34.92	35.25	35.25	0.60%	837,551
Oct 15, 2025	35.17	35.55	34.67	35.04	35.04	0.14%	786,143
Oct 14, 2025	33.60	35.14	33.13	34.99	34.99	2.94%	1,066,609
Oct 13, 2025	33.98	34.38	33.75	33.99	33.99	1.46%	896,825
Oct 10, 2025	33.96	34.32	33.20	33.50	33.50	-1.44%	1,078,489
Oct 9, 2025	34.68	34.97	33.95	33.99	33.99	-2.24%	921,581
Oct 8, 2025	35.50	35.82	34.67	34.77	34.77	-2.06%	946,042
Oct 7, 2025	36.37	36.52	35.50	35.50	35.50	-2.04%	961,729
Oct 6, 2025	37.84	38.02	35.79	36.24	36.24	-4.33%	1,383,265
Oct 3, 2025	38.43	38.63	37.59	37.88	37.88	-0.86%	1,113,692
Oct 2, 2025	37.70	38.30	37.43	38.21	38.21	1.76%	734,232
Oct 1, 2025	36.88	37.93	36.62	37.55	37.55	0.86%	1,323,573
Sep 30, 2025	37.36	37.82	36.85	37.23	37.23	-0.59%	1,079,308
Sep 29, 2025	37.62	37.85	37.31	37.45	37.45	-0.13%	1,103,372
Sep 26, 2025	37.15	37.59	37.01	37.50	37.50	1.30%	667,812