Carvana Co. (CVNA)
NYSE: CVNA · Real-Time Price · USD
319.26
+12.78 (4.17%)
At close: Jun 27, 2025, 4:00 PM
319.00
-0.26 (-0.08%)
After-hours: Jun 27, 2025, 7:59 PM EDT
Carvana Co. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 308.73 | 320.00 | 306.50 | 319.26 | 319.26 | 4.17% | 7,106,943 |
| Jun 26, 2025 | 316.29 | 317.00 | 305.08 | 306.48 | 306.48 | -2.94% | 3,652,041 |
| Jun 25, 2025 | 325.17 | 326.77 | 311.78 | 315.76 | 315.76 | -2.23% | 1,976,297 |
| Jun 24, 2025 | 325.15 | 328.20 | 321.67 | 322.97 | 322.97 | 0.90% | 2,592,378 |
| Jun 23, 2025 | 315.30 | 323.38 | 308.33 | 320.08 | 320.08 | 0.06% | 2,660,542 |
| Jun 20, 2025 | 312.70 | 321.50 | 308.24 | 319.89 | 319.89 | 3.89% | 5,279,431 |
| Jun 18, 2025 | 291.20 | 308.70 | 290.90 | 307.91 | 307.91 | 4.74% | 3,529,128 |
| Jun 17, 2025 | 288.50 | 295.47 | 288.50 | 293.98 | 293.98 | 1.35% | 3,388,897 |
| Jun 16, 2025 | 302.06 | 304.42 | 283.67 | 290.05 | 290.05 | -2.35% | 5,113,552 |
| Jun 13, 2025 | 306.37 | 313.00 | 295.39 | 297.03 | 297.03 | -6.87% | 6,612,209 |
| Jun 12, 2025 | 335.83 | 337.53 | 317.75 | 318.95 | 318.95 | -6.28% | 4,742,241 |
| Jun 11, 2025 | 339.43 | 342.65 | 333.29 | 340.32 | 340.32 | 0.54% | 2,081,807 |
| Jun 10, 2025 | 342.22 | 345.10 | 330.49 | 338.50 | 338.50 | -0.41% | 2,395,469 |
| Jun 9, 2025 | 336.90 | 342.50 | 329.01 | 339.91 | 339.91 | -0.45% | 3,361,571 |
| Jun 6, 2025 | 347.78 | 351.43 | 339.17 | 341.46 | 341.46 | -0.54% | 2,991,707 |
| Jun 5, 2025 | 344.02 | 348.67 | 338.51 | 343.30 | 343.30 | -0.68% | 3,970,129 |
| Jun 4, 2025 | 338.96 | 347.31 | 335.09 | 345.64 | 345.64 | 1.62% | 3,682,249 |
| Jun 3, 2025 | 335.00 | 340.94 | 332.30 | 340.12 | 340.12 | 2.62% | 3,450,868 |
| Jun 2, 2025 | 326.24 | 332.00 | 316.41 | 331.44 | 331.44 | 1.31% | 3,638,295 |
| May 30, 2025 | 318.08 | 327.75 | 316.19 | 327.16 | 327.16 | 2.35% | 4,461,211 |
| May 29, 2025 | 323.57 | 323.57 | 315.66 | 319.65 | 319.65 | -0.21% | 2,095,843 |
| May 28, 2025 | 316.90 | 323.13 | 313.00 | 320.31 | 320.31 | 2.36% | 3,510,456 |
| May 27, 2025 | 311.37 | 313.34 | 304.79 | 312.91 | 312.91 | 2.89% | 3,109,086 |
| May 23, 2025 | 297.50 | 308.04 | 295.09 | 304.11 | 304.11 | 0.62% | 2,549,419 |
| May 22, 2025 | 291.99 | 304.39 | 290.00 | 302.25 | 302.25 | 3.48% | 3,648,418 |
| May 21, 2025 | 294.17 | 298.49 | 291.30 | 292.09 | 292.09 | -3.37% | 4,024,964 |
| May 20, 2025 | 301.90 | 302.62 | 293.11 | 302.29 | 302.29 | -0.96% | 3,937,121 |
| May 19, 2025 | 294.50 | 306.98 | 293.06 | 305.21 | 305.21 | 1.77% | 3,758,632 |
| May 16, 2025 | 299.75 | 304.14 | 294.22 | 299.89 | 299.89 | 0.84% | 3,677,258 |
| May 15, 2025 | 302.64 | 304.01 | 293.73 | 297.40 | 297.40 | -2.66% | 3,294,648 |
| May 14, 2025 | 297.28 | 311.88 | 296.68 | 305.52 | 305.52 | 4.25% | 6,483,338 |
| May 13, 2025 | 280.56 | 299.00 | 278.49 | 293.06 | 293.06 | 4.81% | 5,888,918 |
| May 12, 2025 | 278.52 | 279.87 | 267.18 | 279.62 | 279.62 | 4.29% | 4,094,088 |
| May 9, 2025 | 281.34 | 284.23 | 267.61 | 268.12 | 268.12 | -6.10% | 8,150,016 |
| May 8, 2025 | 275.70 | 293.62 | 270.00 | 285.53 | 285.53 | 10.17% | 9,215,788 |
| May 7, 2025 | 256.78 | 263.00 | 255.79 | 259.17 | 259.17 | 0.14% | 5,791,848 |
| May 6, 2025 | 255.00 | 260.98 | 253.49 | 258.81 | 258.81 | -0.29% | 3,192,823 |
| May 5, 2025 | 254.48 | 262.52 | 253.82 | 259.57 | 259.57 | 0.96% | 2,131,695 |
| May 2, 2025 | 254.40 | 258.82 | 250.89 | 257.10 | 257.10 | 2.08% | 2,198,093 |
| May 1, 2025 | 248.00 | 264.17 | 245.00 | 251.87 | 251.87 | 3.08% | 4,380,440 |
| Apr 30, 2025 | 234.20 | 244.76 | 229.40 | 244.35 | 244.35 | 0.31% | 2,672,608 |
| Apr 29, 2025 | 240.74 | 244.23 | 237.01 | 243.59 | 243.59 | 0.85% | 1,681,167 |
| Apr 28, 2025 | 239.04 | 243.43 | 235.54 | 241.53 | 241.53 | 1.85% | 2,531,972 |
| Apr 25, 2025 | 235.29 | 242.79 | 234.36 | 237.15 | 237.15 | 0.91% | 2,948,751 |
| Apr 24, 2025 | 222.62 | 236.79 | 220.00 | 235.02 | 235.02 | 6.37% | 3,781,930 |
| Apr 23, 2025 | 223.69 | 225.23 | 213.44 | 220.94 | 220.94 | 4.24% | 5,245,244 |
| Apr 22, 2025 | 204.10 | 220.00 | 203.50 | 211.95 | 211.95 | 8.23% | 4,811,637 |
| Apr 21, 2025 | 209.13 | 212.19 | 194.02 | 195.83 | 195.83 | -7.37% | 3,391,119 |
| Apr 17, 2025 | 210.22 | 216.80 | 208.56 | 211.41 | 211.41 | 1.01% | 2,442,002 |
| Apr 16, 2025 | 208.74 | 212.91 | 200.52 | 209.30 | 209.30 | -2.11% | 2,435,953 |