CVNA - CARVANA CO.
302.04
0.670 0.222%
Share volume: 3,364,501
Last Updated: 03-27-2026
Retail/Retail – Automotive Dealers And Gas Stations:
-0.02%
PREVIOUS CLOSE
CHG
CHG%
$301.37
0.67
0.00%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-27-2026 | $298.73 | $298.73 | $305.53 | $305.53 | $295.61 | $295.61 | $302.04 | $302.04 | 3,364,501 | $3,347,013.00 |
| 03-26-2026 | $300.92 | $300.92 | $303.01 | $303.01 | $293.17 | $293.17 | $301.37 | $301.37 | 2,662,831 | $2,662,831.00 |
| 03-25-2026 | $304.61 | $304.61 | $310.70 | $310.70 | $300.35 | $300.35 | $308.56 | $308.56 | 2,407,640 | $2,407,640.00 |
| 03-24-2026 | $294.57 | $294.57 | $304.22 | $304.22 | $291.73 | $291.73 | $300.97 | $300.97 | 2,499,218 | $2,499,218.00 |
| 03-23-2026 | $291.15 | $291.15 | $306.50 | $306.50 | $290.28 | $290.28 | $299.60 | $299.60 | 3,237,470 | $3,237,470.00 |
| 03-20-2026 | $291.11 | $291.11 | $291.36 | $291.36 | $276.74 | $276.74 | $281.28 | $281.28 | 3,311,978 | $3,311,978.00 |
| 03-19-2026 | $284.91 | $284.91 | $297.00 | $297.00 | $275.39 | $275.39 | $294.18 | $294.18 | 4,881,891 | $4,881,891.00 |
| 03-18-2026 | $311.10 | $311.10 | $314.62 | $314.62 | $290.01 | $290.01 | $291.17 | $291.17 | 2,390,680 | $2,390,680.00 |
| 03-17-2026 | $310.00 | $310.00 | $319.70 | $319.70 | $308.45 | $308.45 | $314.74 | $314.74 | 1,809,361 | $1,809,361.00 |
| 03-16-2026 | $306.70 | $306.70 | $315.98 | $315.98 | $303.45 | $303.45 | $305.97 | $305.97 | 2,854,257 | $2,854,257.00 |