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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$31.73$31.73597,500——
2020-12-30$32.35$32.35638,500——
2020-12-29$32.45$32.45810,300——
2020-12-28$33.04$33.04915,100——
2020-12-24$33.69$33.69292,400——
2020-12-23$33.27$33.271,057,700——
2020-12-22$33.94$33.941,027,800——
2020-12-21$33.39$33.391,409,900——
2020-12-18$34.09$34.092,540,700——
2020-12-17$33.50$33.501,975,200——
2020-12-16$32.42$32.422,947,600——
2020-12-15$31.81$31.813,183,700——
2020-12-14$29.99$29.994,219,400——
2020-12-11$28.44$28.443,321,500——
2020-12-10$26.86$26.863,344,800——
2020-12-09$24.30$24.301,539,600——
2020-12-08$24.17$24.17904,800——
2020-12-07$24.14$24.14796,000——
2020-12-04$25.08$25.081,060,600——
2020-12-03$25.13$25.13979,700——
2020-12-02$24.98$24.98821,000——
2020-12-01$25.01$25.011,906,800——
2020-11-30$25.05$25.051,526,400——
2020-11-27$24.68$24.68393,900——
2020-11-25$24.97$24.971,672,200——
2020-11-24$24.54$24.542,121,500——
2020-11-23$23.29$23.291,150,900——
2020-11-20$22.69$22.691,426,600——
2020-11-19$22.25$22.251,290,800——
2020-11-18$22.18$22.182,988,500——
2020-11-17$21.99$21.993,195,900——
2020-11-16$22.07$22.071,365,300——
2020-11-13$22.13$22.13649,900——
2020-11-12$22.05$22.05887,500——
2020-11-11$23.04$23.04984,600——
2020-11-10$22.56$22.561,809,200——
2020-11-09$22.90$22.902,248,800——
2020-11-06$22.98$22.983,537,800——
2020-11-05$22.09$22.091,128,000——
2020-11-04$21.58$21.581,346,600——
2020-11-03$21.25$21.252,059,700——
2020-11-02$20.68$20.681,548,700——
2020-10-30$19.93$19.931,279,100——
2020-10-29$20.20$20.201,409,600——
2020-10-28$20.30$20.301,291,100——
2020-10-27$20.24$20.241,595,700——
2020-10-26$20.88$20.881,538,900——
2020-10-23$21.45$21.451,197,400——
2020-10-22$20.80$20.801,185,200——
2020-10-21$20.58$20.58910,700——
2020-10-20$20.86$20.861,540,400——
2020-10-19$21.65$21.65795,900——
2020-10-16$22.10$22.101,716,600——
2020-10-15$22.51$22.512,940,200——
2020-10-14$21.48$21.482,521,100——
2020-10-13$21.19$21.192,224,000——
2020-10-12$21.40$21.402,309,500——
2020-10-09$22.63$22.63724,800——
2020-10-08$22.36$22.36725,900——
2020-10-07$22.50$22.50640,200——
2020-10-06$22.51$22.51801,900——
2020-10-05$22.61$22.611,955,900——
2020-10-02$21.97$21.971,070,500——
2020-10-01$22.31$22.311,056,700——
2020-09-30$21.63$21.631,130,600——
2020-09-29$21.79$21.791,236,300——
2020-09-28$21.93$21.931,460,000——
2020-09-25$21.95$21.952,854,000——
2020-09-24$21.99$21.991,301,100——
2020-09-23$22.69$22.69852,600——
2020-09-22$23.63$23.631,242,600——
2020-09-21$22.99$22.991,375,000——
2020-09-18$23.33$23.332,161,600——
2020-09-17$23.87$23.871,321,200——
2020-09-16$24.33$24.331,603,400——
2020-09-15$23.85$23.851,655,100——
2020-09-14$24.18$24.181,091,600——
2020-09-11$22.99$22.99852,200——
2020-09-10$23.07$23.071,024,800——
2020-09-09$23.67$23.671,199,600——
2020-09-08$23.20$23.201,307,500——
2020-09-04$23.16$23.16973,600——
2020-09-03$23.84$23.84851,800——
2020-09-02$24.39$24.391,013,900——
2020-09-01$24.99$24.991,775,600——
2020-08-31$24.38$24.381,465,700——
2020-08-28$25.83$25.83499,900——
2020-08-27$25.51$25.511,326,200——
2020-08-26$25.40$25.40668,600——
2020-08-25$25.79$25.792,276,200——
2020-08-24$26.99$26.991,288,800——
2020-08-21$27.03$27.03978,200——
2020-08-20$27.43$27.43476,800——
2020-08-19$26.96$26.961,028,900——
2020-08-18$27.46$27.461,684,300——
2020-08-17$26.91$26.911,222,700——
2020-08-14$27.97$27.97544,400——
2020-08-13$28.09$28.09610,000——
2020-08-12$28.02$28.021,229,600——
2020-08-11$27.48$27.481,604,200——
2020-08-10$27.91$27.911,618,000——
2020-08-07$29.99$29.993,149,300——
2020-08-06$31.80$31.803,294,500——
2020-08-05$30.70$30.702,389,800——
2020-08-04$30.42$30.421,162,400——
2020-08-03$29.98$29.981,599,000——
2020-07-31$28.89$28.891,330,000——
2020-07-30$27.93$27.931,141,300——
2020-07-29$26.81$26.81966,600——
2020-07-28$25.33$25.331,095,300——
2020-07-27$25.63$25.631,378,100——
2020-07-24$25.18$25.18996,400——
2020-07-23$25.07$25.071,076,300——
2020-07-22$24.82$24.82586,300——
2020-07-21$24.32$24.32859,600——
2020-07-20$24.85$24.85857,300——
2020-07-17$24.38$24.38679,600——
2020-07-16$23.99$23.991,160,900——
2020-07-15$25.16$25.161,992,700——
2020-07-14$24.18$24.182,524,000——
2020-07-13$25.18$25.181,141,600——
2020-07-10$26.75$26.75824,000——
2020-07-09$27.11$27.11856,600——
2020-07-08$27.54$27.54788,900——
2020-07-07$26.75$26.751,129,800——
2020-07-06$26.55$26.55872,000——
2020-07-02$26.30$26.30675,100——
2020-07-01$26.00$26.001,378,700——
2020-06-30$25.35$25.351,143,300——
2020-06-29$24.50$24.501,700,200——
2020-06-26$23.62$23.623,449,000——
2020-06-25$25.39$25.391,704,000——
2020-06-24$26.05$26.052,708,600——
2020-06-23$27.66$27.66976,100——
2020-06-22$27.00$27.001,192,000——
2020-06-19$27.21$27.211,592,400——
2020-06-18$26.89$26.89925,900——
2020-06-17$26.16$26.16920,300——
2020-06-16$26.47$26.471,634,300——
2020-06-15$25.75$25.75615,300——
2020-06-12$25.49$25.491,379,900——
2020-06-11$24.80$24.801,359,200——
2020-06-10$27.05$27.052,225,800——
2020-06-09$25.61$25.611,921,300——
2020-06-08$26.20$26.202,717,000——
2020-06-05$27.39$27.391,408,400——
2020-06-04$27.48$27.48924,500——
2020-06-03$27.95$27.951,453,600——
2020-06-02$27.40$27.401,562,800——
2020-06-01$27.04$27.041,237,500——
2020-05-29$25.98$25.98970,900——
2020-05-28$25.77$25.771,935,300——
2020-05-27$26.64$26.641,873,900——
2020-05-26$26.10$26.102,340,000——
2020-05-22$24.94$24.94455,500——
2020-05-21$24.81$24.81719,600——
2020-05-20$24.88$24.881,348,400——
2020-05-19$23.76$23.76977,600——
2020-05-18$23.90$23.901,393,400——
2020-05-15$23.02$23.022,109,700——
2020-05-14$21.82$21.821,171,200——
2020-05-13$21.79$21.791,416,800——
2020-05-12$23.08$23.081,488,200——
2020-05-11$24.25$24.251,792,800——
2020-05-08$25.76$25.764,799,900——
2020-05-07$24.87$24.874,065,900——
2020-05-06$25.04$25.042,641,300——
2020-05-05$23.85$23.851,036,200——
2020-05-04$23.38$23.383,937,200——
2020-05-01$22.98$22.982,542,600——
2020-04-30$22.88$22.883,344,500——
2020-04-29$22.78$22.782,903,000——
2020-04-28$20.36$20.364,770,000——
2020-04-27$20.43$20.432,276,600——
2020-04-24$19.95$19.954,356,400——
2020-04-23$19.74$19.741,489,400——
2020-04-22$19.45$19.451,802,900——
2020-04-21$18.81$18.812,873,700——
2020-04-20$18.50$18.501,638,500——
2020-04-17$18.30$18.302,734,700——
2020-04-16$19.09$19.091,254,600——
2020-04-15$19.15$19.151,269,600——
2020-04-14$19.98$19.98955,300——
2020-04-13$19.62$19.621,741,000——
2020-04-09$19.42$19.422,234,700——
2020-04-08$19.12$19.122,419,500——
2020-04-07$17.75$17.751,726,800——
2020-04-06$17.27$17.272,249,700——
2020-04-03$15.93$15.931,440,700——
2020-04-02$16.47$16.47962,300——
2020-04-01$17.19$17.191,421,400——
2020-03-31$18.94$18.94954,100——
2020-03-30$19.03$19.031,819,600——
2020-03-27$18.96$18.961,801,800——
2020-03-26$20.52$20.521,569,700——
2020-03-25$19.99$19.992,064,600——
2020-03-24$18.42$18.421,515,100——
2020-03-23$16.14$16.142,470,800——
2020-03-20$16.58$16.582,308,900——
2020-03-19$16.86$16.862,980,700——
2020-03-18$16.25$16.252,470,300——
2020-03-17$18.78$18.783,151,400——
2020-03-16$17.45$17.453,021,300——
2020-03-13$21.07$21.072,243,300——
2020-03-12$18.27$18.272,932,700——
2020-03-11$20.60$20.601,777,800——
2020-03-10$21.39$21.392,387,100——
2020-03-09$20.38$20.382,528,500——
2020-03-06$22.50$22.501,626,000——
2020-03-05$23.24$23.242,939,700——
2020-03-04$24.77$24.77653,700——
2020-03-03$24.03$24.031,501,700——
2020-03-02$24.86$24.862,763,700——
2020-02-28$25.49$25.491,787,200——
2020-02-27$25.76$25.761,978,200——
2020-02-26$27.15$27.151,629,500——
2020-02-25$26.75$26.752,575,700——
2020-02-24$26.88$26.881,619,400——
2020-02-21$27.60$27.602,309,000——
2020-02-20$28.25$28.253,452,000——
2020-02-19$27.71$27.715,620,000——
2020-02-18$26.07$26.074,330,800——
2020-02-14$25.05$25.0517,791,500——
2020-02-13$34.10$34.101,591,600——
2020-02-12$34.44$34.44835,500——
2020-02-11$33.30$33.301,244,700——
2020-02-10$32.42$32.421,458,300——
2020-02-07$33.34$33.34935,000——
2020-02-06$34.36$34.36812,600——
2020-02-05$34.41$34.411,486,700——
2020-02-04$35.67$35.67799,500——
2020-02-03$35.80$35.80827,200——
2020-01-31$35.65$35.65629,700——
2020-01-30$35.81$35.81400,600——
2020-01-29$35.76$35.76721,400——
2020-01-28$35.77$35.77507,100——
2020-01-27$36.04$36.04945,900——
2020-01-24$36.04$36.04621,700——
2020-01-23$37.08$37.08571,400——
2020-01-22$37.00$37.00767,600——
2020-01-21$37.97$37.971,123,900——
2020-01-17$38.06$38.061,157,900——
2020-01-16$37.73$37.731,377,500——
2020-01-15$36.01$36.011,050,700——
2020-01-14$35.45$35.451,059,000——
2020-01-13$34.87$34.871,018,100——
2020-01-10$35.18$35.18584,600——
2020-01-09$35.29$35.291,366,000——
2020-01-08$36.43$36.43680,400——
2020-01-07$36.19$36.19393,400——
2020-01-06$36.38$36.38879,200——
2020-01-03$36.35$36.35652,400——
2020-01-02$36.51$36.511,015,700——