5 DAY PERFORMANCE
+0.20%
1 MONTH PERFORMANCE
-29.52%
3 MONTH PERFORMANCE
-23.78%
6 MONTH PERFORMANCE
+34.39%
YEAR-TO-DATE PERFORMANCE
-7.14%
1 YEAR PERFORMANCE
+147.57%
Carvana Co. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $183.25 | $179.29 (-2.16%) | $190.71 | $174.90 | 4.39 M | $23.25 B |
| 03/11/2025 | $171.72 | $172.22 (0.29%) | $176.50 | $166.76 | 5.08 M | $22.42 B |
| 03/10/2025 | $179.97 | $171.61 (-4.65%) | $183.63 | $166.25 | 7.10 M | $22.34 B |
| 03/07/2025 | $186.21 | $188.47 (1.21%) | $192.00 | $171.05 | 8.35 M | $24.53 B |
| 03/06/2025 | $207.11 | $186.85 (-9.78%) | $211.53 | $186.54 | 6.29 M | $24.32 B |
| 03/05/2025 | $215.57 | $215.89 (0.15%) | $216.65 | $206.47 | 3.26 M | $28.10 B |
| 03/04/2025 | $211.29 | $215.09 (1.8%) | $222.75 | $196.00 | 6.89 M | $28.00 B |
| 03/03/2025 | $234.50 | $219.45 (-6.42%) | $237.87 | $217.94 | 4.20 M | $28.56 B |
| 02/28/2025 | $223.38 | $233.10 (4.35%) | $233.84 | $221.40 | 3.07 M | $30.34 B |
| 02/27/2025 | $233.18 | $223.21 (-4.28%) | $237.99 | $222.84 | 3.02 M | $29.05 B |
| 02/26/2025 | $226.37 | $232.63 (2.77%) | $236.19 | $226.37 | 4.04 M | $30.28 B |
| 02/25/2025 | $218.50 | $221.68 (1.46%) | $225.55 | $212.33 | 5.15 M | $28.85 B |
| 02/24/2025 | $222.75 | $215.65 (-3.19%) | $225.67 | $207.85 | 5.81 M | $28.07 B |
| 02/21/2025 | $247.09 | $223.30 (-9.63%) | $247.89 | $223.01 | 6.86 M | $29.07 B |
| 02/20/2025 | $264.89 | $247.72 (-6.48%) | $267.65 | $234.24 | 13.15 M | $32.24 B |
| 02/19/2025 | $283.00 | $281.82 (-0.42%) | $292.84 | $280.20 | 7.75 M | $36.68 B |
| 02/18/2025 | $287.00 | $284.53 (-0.86%) | $291.27 | $282.81 | 2.97 M | $37.04 B |
| 02/14/2025 | $273.50 | $285.33 (4.33%) | $286.38 | $272.98 | 3.95 M | $35.35 B |
| 02/13/2025 | $268.26 | $272.40 (1.54%) | $273.37 | $264.23 | 1.70 M | $33.75 B |
| 02/12/2025 | $265.00 | $267.93 (1.11%) | $270.61 | $260.80 | 2.13 M | $33.19 B |
| 02/11/2025 | $268.55 | $271.15 (0.97%) | $272.96 | $265.82 | 1.70 M | $33.59 B |
| 02/10/2025 | $264.40 | $267.81 (1.29%) | $270.18 | $258.00 | 2.44 M | $33.18 B |
| 02/07/2025 | $261.99 | $264.07 (0.79%) | $265.09 | $259.58 | 1.69 M | $32.71 B |
| 02/06/2025 | $259.10 | $263.17 (1.57%) | $263.21 | $254.89 | 1.92 M | $32.60 B |
| 02/05/2025 | $257.66 | $255.98 (-0.65%) | $259.00 | $253.60 | 1.41 M | $31.71 B |
| 02/04/2025 | $251.64 | $257.65 (2.39%) | $259.54 | $251.54 | 2.49 M | $31.92 B |
| 02/03/2025 | $240.97 | $251.63 (4.42%) | $253.71 | $240.97 | 2.43 M | $31.17 B |
| 01/31/2025 | $250.03 | $247.48 (-1.02%) | $255.99 | $246.15 | 3.45 M | $30.66 B |
| 01/30/2025 | $248.63 | $243.94 (-1.89%) | $252.64 | $242.30 | 2.21 M | $30.22 B |
| 01/29/2025 | $245.01 | $245.46 (0.18%) | $246.75 | $241.26 | 1.16 M | $30.41 B |
| 01/28/2025 | $240.08 | $244.85 (1.99%) | $246.00 | $232.96 | 1.81 M | $30.33 B |
| 01/27/2025 | $234.87 | $242.15 (3.1%) | $248.50 | $234.03 | 1.68 M | $30.00 B |
| 01/24/2025 | $242.90 | $240.47 (-1%) | $244.56 | $239.20 | 1.62 M | $29.79 B |
| 01/23/2025 | $232.53 | $243.12 (4.55%) | $243.48 | $230.90 | 2.00 M | $30.12 B |
| 01/22/2025 | $238.87 | $234.05 (-2.02%) | $243.61 | $233.94 | 2.23 M | $28.99 B |
| 01/21/2025 | $233.33 | $232.32 (-0.43%) | $236.09 | $228.38 | 1.85 M | $28.78 B |
| 01/17/2025 | $231.68 | $230.49 (-0.51%) | $233.60 | $225.17 | 3.11 M | $28.55 B |
| 01/16/2025 | $218.23 | $231.92 (6.27%) | $238.00 | $216.91 | 8.04 M | $28.73 B |
| 01/15/2025 | $202.31 | $214.04 (5.8%) | $214.04 | $199.01 | 4.52 M | $26.52 B |
| 01/14/2025 | $197.30 | $195.19 (-1.07%) | $199.27 | $191.66 | 2.37 M | $24.18 B |
| 01/13/2025 | $189.19 | $194.51 (2.81%) | $194.60 | $188.55 | 2.93 M | $24.10 B |
| 01/10/2025 | $193.00 | $193.06 (0.03%) | $194.04 | $186.46 | 3.19 M | $23.92 B |
| 01/08/2025 | $203.45 | $197.00 (-3.17%) | $203.45 | $192.53 | 4.48 M | $24.40 B |
| 01/07/2025 | $199.63 | $198.35 (-0.64%) | $207.08 | $194.79 | 9.12 M | $24.57 B |
| 01/06/2025 | $187.97 | $188.85 (0.47%) | $193.28 | $179.79 | 9.37 M | $23.40 B |
| 01/03/2025 | $188.20 | $177.16 (-5.87%) | $197.50 | $175.42 | 11.69 M | $21.95 B |
| 01/02/2025 | $200.71 | $199.56 (-0.57%) | $212.89 | $186.86 | 9.45 M | $24.72 B |
| 12/31/2024 | $210.02 | $203.36 (-3.17%) | $210.96 | $199.05 | 3.29 M | $25.19 B |
| 12/30/2024 | $210.82 | $210.55 (-0.13%) | $212.51 | $204.31 | 2.65 M | $26.08 B |
| 12/27/2024 | $219.23 | $215.09 (-1.89%) | $220.60 | $211.71 | 2.26 M | $26.65 B |
| 12/26/2024 | $223.15 | $224.06 (0.41%) | $226.68 | $220.70 | 1.33 M | $27.76 B |
| 12/24/2024 | $223.35 | $223.89 (0.24%) | $225.89 | $222.00 | 870,324 | $27.74 B |
| 12/23/2024 | $224.00 | $222.60 (-0.63%) | $225.88 | $217.98 | 2.06 M | $27.58 B |
| 12/20/2024 | $221.99 | $224.46 (1.11%) | $225.09 | $218.45 | 4.88 M | $27.81 B |
| 12/19/2024 | $241.75 | $222.98 (-7.76%) | $245.32 | $221.89 | 4.47 M | $27.62 B |
| 12/18/2024 | $254.00 | $233.02 (-8.26%) | $257.00 | $232.22 | 3.64 M | $28.87 B |
| 12/17/2024 | $254.25 | $253.70 (-0.22%) | $256.55 | $250.75 | 2.20 M | $31.43 B |
| 12/16/2024 | $248.09 | $255.76 (3.09%) | $258.49 | $248.04 | 2.92 M | $31.68 B |
| 12/13/2024 | $247.95 | $248.25 (0.12%) | $249.42 | $243.48 | 1.23 M | $30.75 B |
| 12/12/2024 | $249.15 | $247.77 (-0.55%) | $251.24 | $246.72 | 1.69 M | $30.69 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.
