5 DAY PERFORMANCE
-14.21%
1 MONTH PERFORMANCE
+3.59%
3 MONTH PERFORMANCE
-18.69%
6 MONTH PERFORMANCE
+13.12%
YEAR-TO-DATE PERFORMANCE
-22.23%
1 YEAR PERFORMANCE
+26.82%
Carvana Co. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $391.39 | $389.38 (-0.51%) | $404.94 | $381.47 | 2.58 M | $86.63 B |
| 05/05/2026 | $379.92 | $379.09 (-0.22%) | $395.23 | $377.69 | 2.15 M | $84.60 B |
| 05/04/2026 | $385.29 | $376.55 (-2.27%) | $388.00 | $367.53 | 2.44 M | $84.03 B |
| 05/01/2026 | $395.32 | $382.60 (-3.22%) | $400.04 | $377.46 | 4.36 M | $85.38 B |
| 04/30/2026 | $419.57 | $395.80 (-5.67%) | $419.57 | $371.59 | 5.79 M | $88.33 B |
| 04/29/2026 | $401.70 | $396.59 (-1.27%) | $410.18 | $393.06 | 3.28 M | $88.50 B |
| 04/28/2026 | $398.63 | $406.42 (1.95%) | $407.25 | $394.38 | 1.59 M | $90.70 B |
| 04/27/2026 | $409.00 | $406.73 (-0.56%) | $412.05 | $399.73 | 1.79 M | $90.77 B |
| 04/24/2026 | $405.57 | $409.08 (0.87%) | $410.18 | $393.57 | 1.59 M | $90.65 B |
| 04/23/2026 | $412.37 | $403.02 (-2.27%) | $414.00 | $394.05 | 1.85 M | $89.31 B |
| 04/22/2026 | $406.93 | $416.79 (2.42%) | $416.88 | $405.00 | 2.09 M | $92.36 B |
| 04/21/2026 | $403.44 | $400.92 (-0.62%) | $412.38 | $396.51 | 2.44 M | $88.84 B |
| 04/20/2026 | $385.00 | $401.99 (4.41%) | $402.98 | $383.11 | 2.04 M | $89.08 B |
| 04/17/2026 | $369.22 | $387.53 (4.96%) | $398.12 | $367.57 | 4.74 M | $85.88 B |
| 04/16/2026 | $370.00 | $362.24 (-2.1%) | $373.00 | $355.24 | 3.61 M | $80.27 B |
| 04/15/2026 | $374.90 | $371.08 (-1.02%) | $386.00 | $368.68 | 2.89 M | $82.23 B |
| 04/14/2026 | $365.00 | $374.21 (2.52%) | $383.92 | $364.63 | 5.30 M | $82.92 B |
| 04/13/2026 | $333.50 | $359.27 (7.73%) | $359.79 | $330.51 | 2.43 M | $79.61 B |
| 04/10/2026 | $328.48 | $336.31 (2.38%) | $340.10 | $324.71 | 1.92 M | $74.53 B |
| 04/09/2026 | $331.08 | $326.93 (-1.25%) | $332.06 | $316.32 | 2.04 M | $72.45 B |
| 04/08/2026 | $340.44 | $338.81 (-0.48%) | $347.12 | $331.81 | 2.97 M | $75.08 B |
| 04/07/2026 | $311.02 | $320.22 (2.96%) | $320.72 | $304.09 | 1.89 M | $70.96 B |
| 04/06/2026 | $307.00 | $316.85 (3.21%) | $318.61 | $306.95 | 1.79 M | $70.21 B |
| 04/02/2026 | $300.64 | $313.91 (4.41%) | $319.87 | $296.92 | 1.99 M | $69.56 B |
| 04/01/2026 | $316.68 | $312.09 (-1.45%) | $322.25 | $294.71 | 3.14 M | $69.16 B |
| 03/31/2026 | $297.94 | $314.38 (5.52%) | $316.71 | $287.11 | 4.56 M | $69.67 B |
| 03/30/2026 | $302.48 | $290.80 (-3.86%) | $305.00 | $272.32 | 3.94 M | $64.44 B |
| 03/27/2026 | $298.73 | $302.04 (1.11%) | $305.52 | $295.61 | 3.36 M | $66.93 B |
| 03/26/2026 | $300.92 | $301.37 (0.15%) | $303.01 | $293.17 | 2.66 M | $66.78 B |
| 03/25/2026 | $304.61 | $308.56 (1.3%) | $310.70 | $300.35 | 2.41 M | $68.38 B |
| 03/24/2026 | $294.57 | $300.97 (2.17%) | $304.21 | $291.73 | 2.50 M | $66.69 B |
| 03/23/2026 | $291.15 | $299.60 (2.9%) | $306.50 | $290.27 | 3.24 M | $66.39 B |
| 03/20/2026 | $291.11 | $281.28 (-3.38%) | $291.36 | $276.74 | 3.31 M | $62.33 B |
| 03/19/2026 | $284.91 | $294.18 (3.25%) | $297.00 | $275.39 | 4.88 M | $65.19 B |
| 03/18/2026 | $311.10 | $291.17 (-6.41%) | $314.62 | $290.01 | 2.39 M | $64.52 B |
| 03/17/2026 | $310.00 | $314.74 (1.53%) | $319.70 | $308.45 | 1.81 M | $69.75 B |
| 03/16/2026 | $306.70 | $305.97 (-0.24%) | $315.98 | $303.45 | 2.85 M | $67.80 B |
| 03/13/2026 | $299.26 | $300.15 (0.3%) | $303.26 | $288.50 | 3.19 M | $66.51 B |
| 03/12/2026 | $305.11 | $292.64 (-4.09%) | $306.51 | $291.85 | 2.14 M | $64.85 B |
| 03/11/2026 | $320.00 | $309.48 (-3.29%) | $329.47 | $305.40 | 2.54 M | $68.58 B |
| 03/10/2026 | $327.15 | $318.77 (-2.56%) | $332.05 | $312.42 | 2.40 M | $70.64 B |
| 03/09/2026 | $312.89 | $328.26 (4.91%) | $329.10 | $302.85 | 3.09 M | $72.74 B |
| 03/06/2026 | $321.00 | $317.70 (-1.03%) | $323.69 | $312.77 | 2.10 M | $70.40 B |
| 03/05/2026 | $313.55 | $331.16 (5.62%) | $331.96 | $313.55 | 2.66 M | $73.38 B |
| 03/04/2026 | $322.12 | $316.26 (-1.82%) | $331.01 | $315.47 | 2.93 M | $70.08 B |
| 03/03/2026 | $315.71 | $318.99 (1.04%) | $323.29 | $299.30 | 3.16 M | $70.69 B |
| 03/02/2026 | $322.48 | $323.11 (0.2%) | $327.90 | $317.12 | 2.61 M | $71.60 B |
| 02/27/2026 | $343.83 | $334.16 (-2.81%) | $348.59 | $320.64 | 4.72 M | $74.05 B |
| 02/26/2026 | $335.00 | $353.90 (5.64%) | $355.42 | $334.00 | 3.20 M | $78.42 B |
| 02/25/2026 | $327.00 | $334.89 (2.41%) | $335.82 | $319.91 | 2.79 M | $74.21 B |
| 02/24/2026 | $325.82 | $325.16 (-0.2%) | $337.77 | $323.50 | 3.15 M | $72.05 B |
| 02/23/2026 | $333.84 | $325.10 (-2.62%) | $338.40 | $313.41 | 4.56 M | $72.04 B |
| 02/20/2026 | $330.00 | $336.62 (2.01%) | $344.95 | $318.00 | 7.35 M | $74.59 B |
| 02/19/2026 | $341.90 | $332.79 (-2.66%) | $353.71 | $315.00 | 17.74 M | $73.75 B |
| 02/18/2026 | $339.15 | $361.53 (6.6%) | $366.26 | $339.15 | 9.60 M | $80.11 B |
| 02/17/2026 | $337.46 | $350.94 (3.99%) | $352.18 | $334.00 | 3.49 M | $77.77 B |
| 02/13/2026 | $344.27 | $342.87 (-0.41%) | $351.19 | $336.11 | 2.80 M | $74.62 B |
| 02/12/2026 | $365.00 | $344.14 (-5.72%) | $370.99 | $328.88 | 6.30 M | $74.90 B |
| 02/11/2026 | $394.00 | $364.07 (-7.6%) | $396.24 | $346.22 | 6.59 M | $79.23 B |
| 02/10/2026 | $411.48 | $391.75 (-4.79%) | $419.85 | $391.52 | 2.71 M | $85.26 B |
| 02/09/2026 | $400.60 | $411.61 (2.75%) | $413.68 | $393.00 | 1.66 M | $89.58 B |
| 02/06/2026 | $391.36 | $403.67 (3.15%) | $412.86 | $390.29 | 3.68 M | $87.85 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
