NASDAQ:CARG | Historical Stock Price | CarGurus, Inc.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2017-10-12 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$11.55$15.97$22.06$30.49$42.14$58.242017-10-122026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$35.18$35.18502,500——
2019-12-30$35.04$35.04517,000——
2019-12-27$35.73$35.73532,200——
2019-12-26$35.83$35.83353,400——
2019-12-24$36.06$36.06396,800——
2019-12-23$36.69$36.69885,500——
2019-12-20$36.63$36.631,433,300——
2019-12-19$37.09$37.09710,300——
2019-12-18$36.68$36.68567,500——
2019-12-17$36.53$36.531,043,500——
2019-12-16$37.48$37.48633,900——
2019-12-13$37.21$37.211,038,400——
2019-12-12$37.37$37.37559,300——
2019-12-11$36.81$36.81855,400——
2019-12-10$37.00$37.00863,800——
2019-12-09$37.99$37.991,106,700——
2019-12-06$38.36$38.36703,600——
2019-12-05$38.45$38.45719,900——
2019-12-04$38.91$38.91443,300——
2019-12-03$39.31$39.31635,700——
2019-12-02$39.26$39.261,219,300——
2019-11-29$40.09$40.09291,900——
2019-11-27$39.73$39.73624,300——
2019-11-26$39.71$39.71926,600——
2019-11-25$39.64$39.641,130,700——
2019-11-22$39.60$39.601,262,000——
2019-11-21$40.15$40.15759,800——
2019-11-20$40.13$40.131,184,000——
2019-11-19$39.71$39.711,561,800——
2019-11-18$39.23$39.231,395,800——
2019-11-15$39.68$39.681,400,600——
2019-11-14$38.40$38.401,008,200——
2019-11-13$38.42$38.422,571,800——
2019-11-12$38.32$38.32958,500——
2019-11-11$37.80$37.80865,100——
2019-11-08$37.80$37.80769,900——
2019-11-07$37.59$37.591,048,600——
2019-11-06$36.09$36.092,109,900——
2019-11-05$33.82$33.821,606,400——
2019-11-04$34.34$34.341,086,100——
2019-11-01$35.27$35.271,062,300——
2019-10-31$33.59$33.591,043,700——
2019-10-30$33.36$33.361,223,700——
2019-10-29$32.30$32.301,101,500——
2019-10-28$32.94$32.94586,900——
2019-10-25$33.39$33.39551,500——
2019-10-24$32.28$32.28505,300——
2019-10-23$31.83$31.83462,400——
2019-10-22$31.55$31.55575,500——
2019-10-21$31.03$31.03503,500——
2019-10-18$31.11$31.11913,000——
2019-10-17$31.75$31.75445,600——
2019-10-16$31.34$31.34585,700——
2019-10-15$31.23$31.22655,700——
2019-10-14$29.79$29.79364,200——
2019-10-11$29.33$29.33791,600——
2019-10-10$28.68$28.68755,700——
2019-10-09$29.67$29.67717,600——
2019-10-08$29.62$29.62928,000——
2019-10-07$30.40$30.40628,200——
2019-10-04$30.29$30.291,194,800——
2019-10-03$30.21$30.211,357,500——
2019-10-02$30.85$30.851,077,800——
2019-10-01$31.07$31.071,472,400——
2019-09-30$30.95$30.95784,600——
2019-09-27$30.61$30.612,302,000——
2019-09-26$30.60$30.601,065,600——
2019-09-25$30.07$30.07893,400——
2019-09-24$30.27$30.271,068,900——
2019-09-23$31.86$31.861,336,400——
2019-09-20$33.14$33.142,319,700——
2019-09-19$33.38$33.38692,400——
2019-09-18$33.14$33.141,321,500——
2019-09-17$34.90$34.90649,900——
2019-09-16$34.55$34.55735,000——
2019-09-13$35.57$35.57958,900——
2019-09-12$34.37$34.371,072,000——
2019-09-11$35.72$35.721,024,600——
2019-09-10$34.77$34.77913,800——
2019-09-09$33.87$33.87738,000——
2019-09-06$33.21$33.21599,000——
2019-09-05$33.06$33.06811,700——
2019-09-04$32.45$32.45447,700——
2019-09-03$31.82$31.82628,100——
2019-08-30$32.62$32.62444,100——
2019-08-29$32.70$32.70651,800——
2019-08-28$31.83$31.83464,400——
2019-08-27$31.94$31.94797,400——
2019-08-26$31.81$31.81397,100——
2019-08-23$31.24$31.24512,700——
2019-08-22$32.15$32.15476,500——
2019-08-21$32.39$32.39652,000——
2019-08-20$31.74$31.74387,600——
2019-08-19$32.11$32.111,001,500——
2019-08-16$31.21$31.211,112,300——
2019-08-15$31.09$31.091,000,000——
2019-08-14$31.19$31.191,296,500——
2019-08-13$32.43$32.43883,000——
2019-08-12$31.92$31.921,225,400——
2019-08-09$32.01$32.011,227,700——
2019-08-08$33.92$33.921,015,300——
2019-08-07$33.00$33.002,389,500——
2019-08-06$32.88$32.882,136,200——
2019-08-05$34.36$34.361,253,200——
2019-08-02$36.15$36.15761,500——
2019-08-01$36.85$36.85869,000——
2019-07-31$37.27$37.27791,100——
2019-07-30$37.21$37.21646,300——
2019-07-29$36.88$36.88677,600——
2019-07-26$36.59$36.59399,600——
2019-07-25$36.27$36.27375,100——
2019-07-24$36.65$36.65322,700——
2019-07-23$35.78$35.78534,200——
2019-07-22$35.37$35.37384,000——
2019-07-19$35.61$35.61447,400——
2019-07-18$36.22$36.22433,700——
2019-07-17$36.32$36.32530,700——
2019-07-16$37.24$37.24364,500——
2019-07-15$37.67$37.67489,800——
2019-07-12$37.97$37.97409,700——
2019-07-11$37.46$37.46599,400——
2019-07-10$37.44$37.441,276,100——
2019-07-09$36.53$36.53991,700——
2019-07-08$35.78$35.78990,700——
2019-07-05$36.13$36.13702,900——
2019-07-03$36.17$36.17434,000——
2019-07-02$36.00$36.00849,000——
2019-07-01$36.02$36.02607,100——
2019-06-28$36.11$36.114,173,900——
2019-06-27$35.29$35.29887,000——
2019-06-26$35.40$35.401,093,100——
2019-06-25$36.74$36.741,611,800——
2019-06-24$38.35$38.351,269,600——
2019-06-21$38.92$38.921,178,500——
2019-06-20$38.74$38.741,545,100——
2019-06-19$38.29$38.291,022,700——
2019-06-18$36.76$36.76585,600——
2019-06-17$35.87$35.87516,300——
2019-06-14$35.65$35.65493,100——
2019-06-13$35.69$35.692,199,300——
2019-06-12$35.33$35.331,057,400——
2019-06-11$35.48$35.481,176,500——
2019-06-10$35.36$35.361,270,000——
2019-06-07$35.04$35.041,043,800——
2019-06-06$34.64$34.64820,400——
2019-06-05$34.27$34.271,052,700——
2019-06-04$34.14$34.14928,400——
2019-06-03$33.53$33.531,186,700——
2019-05-31$34.16$34.161,514,200——
2019-05-30$33.69$33.69725,500——
2019-05-29$33.52$33.521,181,000——
2019-05-28$34.70$34.701,657,100——
2019-05-24$35.10$35.10583,100——
2019-05-23$35.46$35.46780,100——
2019-05-22$36.00$36.001,442,500——
2019-05-21$35.92$35.92692,400——
2019-05-20$35.75$35.75888,100——
2019-05-17$36.77$36.77872,500——
2019-05-16$36.79$36.791,727,400——
2019-05-15$36.56$36.561,792,900——
2019-05-14$38.92$38.92701,800——
2019-05-13$38.35$38.35960,100——
2019-05-10$39.25$39.253,339,000——
2019-05-09$39.96$39.96891,400——
2019-05-08$40.05$40.05536,800——
2019-05-07$40.05$40.05551,400——
2019-05-06$40.60$40.60584,900——
2019-05-03$40.76$40.76620,400——
2019-05-02$39.89$39.89456,400——
2019-05-01$39.98$39.98659,800——
2019-04-30$40.74$40.74771,900——
2019-04-29$40.17$40.17466,200——
2019-04-26$39.30$39.30562,700——
2019-04-25$37.97$37.97606,300——
2019-04-24$37.64$37.64770,800——
2019-04-23$36.67$36.67838,700——
2019-04-22$36.36$36.361,100,700——
2019-04-18$36.30$36.301,521,700——
2019-04-17$36.41$36.413,405,800——
2019-04-16$37.62$37.622,305,400——
2019-04-15$41.00$41.00433,900——
2019-04-12$40.99$40.99486,500——
2019-04-11$39.80$39.80588,300——
2019-04-10$39.74$39.74534,900——
2019-04-09$39.35$39.35574,000——
2019-04-08$39.81$39.81642,100——
2019-04-05$41.45$41.451,111,200——
2019-04-04$41.24$41.24949,300——
2019-04-03$41.28$41.28606,300——
2019-04-02$40.80$40.80676,400——
2019-04-01$39.90$39.90745,800——
2019-03-29$40.06$40.06750,800——
2019-03-28$38.81$38.81425,200——
2019-03-27$38.71$38.71547,200——
2019-03-26$38.99$38.99542,800——
2019-03-25$38.05$38.05720,500——
2019-03-22$37.55$37.551,005,800——
2019-03-21$39.14$39.14419,400——
2019-03-20$39.19$39.19415,800——
2019-03-19$39.20$39.20882,600——
2019-03-18$39.20$39.201,145,800——
2019-03-15$38.52$38.521,172,400——
2019-03-14$39.09$39.09621,800——
2019-03-13$39.62$39.62641,500——
2019-03-12$39.53$39.53411,600——
2019-03-11$39.99$39.99602,400——
2019-03-08$39.24$39.24611,600——
2019-03-07$39.01$39.01528,600——
2019-03-06$39.51$39.51691,400——
2019-03-05$39.87$39.87696,300——
2019-03-04$39.80$39.801,021,700——
2019-03-01$40.37$40.372,649,100——
2019-02-28$42.73$42.731,573,500——
2019-02-27$42.65$42.651,101,000——
2019-02-26$41.67$41.67617,000——
2019-02-25$42.42$42.422,021,700——
2019-02-22$42.25$42.25853,900——
2019-02-21$40.63$40.63354,400——
2019-02-20$40.85$40.85491,000——
2019-02-19$39.87$39.87404,100——
2019-02-15$40.00$40.00436,800——
2019-02-14$40.17$40.17196,400——
2019-02-13$40.28$40.28493,000——
2019-02-12$39.85$39.85588,800——
2019-02-11$39.37$39.37817,800——
2019-02-08$38.60$38.60761,700——
2019-02-07$39.10$39.10837,100——
2019-02-06$40.84$40.84564,200——
2019-02-05$42.58$42.58563,900——
2019-02-04$42.44$42.44516,000——
2019-02-01$42.80$42.80439,500——
2019-01-31$42.77$42.77417,400——
2019-01-30$41.66$41.66641,900——
2019-01-29$40.34$40.34495,600——
2019-01-28$40.96$40.96469,700——
2019-01-25$41.35$41.35433,200——
2019-01-24$40.18$40.18741,900——
2019-01-23$38.82$38.82558,000——
2019-01-22$38.75$38.751,023,500——
2019-01-18$38.43$38.43583,700——
2019-01-17$37.19$37.19362,000——
2019-01-16$36.38$36.38498,000——
2019-01-15$36.34$36.34401,900——
2019-01-14$35.34$35.34554,000——
2019-01-11$36.02$36.02676,700——
2019-01-10$36.08$36.08374,600——
2019-01-09$36.02$36.02541,200——
2019-01-08$35.44$35.44561,400——
2019-01-07$34.13$34.13694,000——
2019-01-04$33.19$33.19414,800——
2019-01-03$32.23$32.23628,600——
2019-01-02$32.94$32.94635,300——