CarGurus Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 15, 2025	31.94	32.61	31.87	32.59	-	2.65%	383,200
Aug 14, 2025	31.52	32.01	31.47	31.75	31.75	-1.09%	946,403
Aug 13, 2025	30.70	32.41	30.62	32.10	32.10	4.90%	2,022,840
Aug 12, 2025	29.64	30.80	29.39	30.60	30.60	3.20%	1,139,493
Aug 11, 2025	29.00	29.69	28.80	29.65	29.65	1.86%	1,492,557
Aug 8, 2025	30.51	31.20	28.93	29.11	29.11	-7.32%	2,008,030
Aug 7, 2025	31.94	32.41	30.56	31.41	31.41	-1.26%	1,954,893
Aug 6, 2025	31.39	31.96	30.85	31.81	31.81	1.05%	1,162,821
Aug 5, 2025	31.69	31.87	31.09	31.48	31.48	-0.29%	1,085,122
Aug 4, 2025	32.10	32.22	31.29	31.57	31.57	-0.91%	1,391,184
Aug 1, 2025	32.29	32.42	31.80	31.86	31.86	-2.93%	753,348
Jul 31, 2025	33.19	33.54	32.74	32.82	32.82	-0.52%	801,067
Jul 30, 2025	32.95	33.33	32.78	32.99	32.99	0.06%	735,736
Jul 29, 2025	33.73	33.84	32.87	32.97	32.97	-1.88%	545,555
Jul 28, 2025	33.61	33.80	33.49	33.60	33.60	0.27%	512,179
Jul 25, 2025	33.82	34.08	33.44	33.51	33.51	-0.36%	578,793
Jul 24, 2025	34.14	34.48	33.62	33.63	33.63	-1.12%	684,333
Jul 23, 2025	33.51	34.05	33.24	34.01	34.01	2.13%	981,522
Jul 22, 2025	33.34	33.53	33.06	33.30	33.30	0.24%	726,565
Jul 21, 2025	33.35	33.76	33.22	33.22	33.22	0.18%	770,214
Jul 18, 2025	33.73	33.73	32.98	33.16	33.16	-0.96%	751,130
Jul 17, 2025	33.84	34.27	33.27	33.48	33.48	-0.98%	768,284
Jul 16, 2025	33.88	34.11	33.34	33.81	33.81	0.63%	965,491
Jul 15, 2025	34.50	34.71	33.60	33.60	33.60	-2.30%	660,097
Jul 14, 2025	34.10	34.48	34.06	34.39	34.39	0.26%	624,151
Jul 11, 2025	34.42	34.57	33.94	34.30	34.30	-1.10%	944,822
Jul 10, 2025	34.82	35.38	34.48	34.68	34.68	-0.32%	808,783
Jul 9, 2025	33.93	34.81	33.82	34.79	34.79	3.23%	776,503
Jul 8, 2025	33.58	34.00	32.95	33.70	33.70	1.14%	784,019
Jul 7, 2025	33.54	33.73	33.10	33.32	33.32	-1.13%	608,180
Jul 3, 2025	33.87	34.02	33.57	33.70	33.70	0.15%	410,699
Jul 2, 2025	33.09	33.82	33.00	33.65	33.65	-0.27%	740,008
Jul 1, 2025	33.35	34.35	33.28	33.74	33.74	0.81%	931,976
Jun 30, 2025	33.56	33.84	33.13	33.47	33.47	0.63%	941,316
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