NYSE:CVNA | Historical Stock Price | CARVANA CO.

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
2017-04-28 to 2026-09-04
Data captured

Stock Price Chart

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

$0.78$2.07$5.44$14.33$37.74$99.402017-04-282026-08-27

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$47.91$47.916,034,500——
2020-12-30$50.07$50.074,482,500——
2020-12-29$50.10$50.107,126,000——
2020-12-28$50.30$50.3011,666,000——
2020-12-24$54.94$54.942,820,500——
2020-12-23$54.00$54.009,308,500——
2020-12-22$58.30$58.307,968,000——
2020-12-21$55.72$55.726,585,000——
2020-12-18$53.25$53.257,858,000——
2020-12-17$54.40$54.4010,553,500——
2020-12-16$52.19$52.196,981,000——
2020-12-15$51.21$51.218,873,500——
2020-12-14$50.19$50.195,748,000——
2020-12-11$51.65$51.654,886,500——
2020-12-10$52.09$52.094,197,000——
2020-12-09$51.10$51.105,914,000——
2020-12-08$52.27$52.276,358,000——
2020-12-07$51.78$51.7811,651,500——
2020-12-04$48.62$48.6211,001,000——
2020-12-03$45.58$45.586,305,000——
2020-12-02$45.09$45.0915,923,500——
2020-12-01$50.23$50.236,660,000——
2020-11-30$50.04$50.0419,319,000——
2020-11-27$49.83$49.836,065,000——
2020-11-25$47.63$47.635,279,500——
2020-11-24$47.34$47.349,011,000——
2020-11-23$48.02$48.0213,537,500——
2020-11-20$46.86$46.867,061,000——
2020-11-19$45.40$45.407,990,500——
2020-11-18$44.84$44.848,072,500——
2020-11-17$44.32$44.327,583,000——
2020-11-16$42.00$42.004,935,000——
2020-11-13$42.22$42.226,171,000——
2020-11-12$42.95$42.9510,507,500——
2020-11-11$41.45$41.458,218,500——
2020-11-10$38.50$38.509,726,000——
2020-11-09$38.83$38.8310,028,000——
2020-11-06$42.00$42.007,138,500——
2020-11-05$40.90$40.905,554,500——
2020-11-04$40.24$40.249,089,000——
2020-11-03$38.20$38.205,916,000——
2020-11-02$37.00$37.009,812,000——
2020-10-30$37.07$37.0723,515,500——
2020-10-29$38.24$38.2410,364,000——
2020-10-28$40.60$40.607,534,500——
2020-10-27$41.66$41.667,066,500——
2020-10-26$40.28$40.287,268,000——
2020-10-23$40.53$40.534,029,000——
2020-10-22$40.44$40.446,897,000——
2020-10-21$38.45$38.456,525,500——
2020-10-20$40.00$40.0012,700,500——
2020-10-19$42.74$42.746,579,000——
2020-10-16$44.27$44.278,675,000——
2020-10-15$44.88$44.8810,826,500——
2020-10-14$42.64$42.645,789,000——
2020-10-13$43.37$43.379,591,000——
2020-10-12$41.90$41.904,147,000——
2020-10-09$42.69$42.694,651,500——
2020-10-08$42.80$42.804,990,500——
2020-10-07$43.39$43.395,844,500——
2020-10-06$42.93$42.938,809,500——
2020-10-05$45.00$45.006,518,000——
2020-10-02$44.54$44.5414,180,500——
2020-10-01$47.62$47.6211,568,000——
2020-09-30$44.61$44.615,745,000——
2020-09-29$45.21$45.219,217,500——
2020-09-28$43.60$43.6011,798,500——
2020-09-25$40.65$40.657,260,000——
2020-09-24$41.67$41.677,827,500——
2020-09-23$43.73$43.7315,350,500——
2020-09-22$45.37$45.3756,661,000——
2020-09-21$34.73$34.736,273,000——
2020-09-18$32.96$32.968,667,500——
2020-09-17$33.29$33.299,383,000——
2020-09-16$35.18$35.188,338,500——
2020-09-15$34.38$34.385,995,000——
2020-09-14$34.31$34.319,551,500——
2020-09-11$34.85$34.858,525,000——
2020-09-10$35.73$35.739,142,000——
2020-09-09$35.97$35.979,886,000——
2020-09-08$36.20$36.2012,526,500——
2020-09-04$37.40$37.4013,688,000——
2020-09-03$39.70$39.709,956,000——
2020-09-02$44.60$44.605,904,000——
2020-09-01$45.44$45.449,506,500——
2020-08-31$43.19$43.194,539,500——
2020-08-28$43.69$43.697,448,000——
2020-08-27$41.60$41.606,441,000——
2020-08-26$41.56$41.564,403,000——
2020-08-25$40.59$40.593,911,000——
2020-08-24$40.18$40.185,850,500——
2020-08-21$40.44$40.444,454,500——
2020-08-20$40.52$40.523,464,000——
2020-08-19$39.86$39.863,948,500——
2020-08-18$40.52$40.525,587,000——
2020-08-17$39.00$39.008,240,500——
2020-08-14$39.34$39.344,441,500——
2020-08-13$38.69$38.695,783,500——
2020-08-12$38.64$38.645,588,500——
2020-08-11$37.53$37.538,378,500——
2020-08-10$38.02$38.028,749,000——
2020-08-07$38.40$38.4037,934,500——
2020-08-06$44.60$44.6049,500,000——
2020-08-05$34.82$34.8218,832,000——
2020-08-04$33.34$33.3411,901,000——
2020-08-03$31.90$31.907,189,500——
2020-07-31$30.99$30.994,483,500——
2020-07-30$31.17$31.175,072,000——
2020-07-29$31.09$31.093,680,500——
2020-07-28$30.28$30.286,604,000——
2020-07-27$30.17$30.174,746,000——
2020-07-24$29.67$29.676,237,000——
2020-07-23$29.59$29.598,228,500——
2020-07-22$29.84$29.844,459,500——
2020-07-21$29.01$29.014,851,500——
2020-07-20$28.97$28.976,605,000——
2020-07-17$28.22$28.226,022,000——
2020-07-16$27.39$27.393,609,500——
2020-07-15$27.30$27.306,142,000——
2020-07-14$27.19$27.1912,053,000——
2020-07-13$25.31$25.318,999,500——
2020-07-10$27.49$27.494,076,500——
2020-07-09$27.73$27.737,295,500——
2020-07-08$27.78$27.785,773,000——
2020-07-07$26.62$26.627,975,000——
2020-07-06$26.89$26.896,895,500——
2020-07-02$25.71$25.718,614,000——
2020-07-01$25.08$25.087,944,000——
2020-06-30$24.04$24.045,672,500——
2020-06-29$24.07$24.076,210,000——
2020-06-26$23.48$23.4810,936,500——
2020-06-25$23.43$23.4313,329,000——
2020-06-24$22.45$22.4516,122,000——
2020-06-23$25.52$25.527,716,000——
2020-06-22$25.48$25.488,307,000——
2020-06-19$25.22$25.2212,848,500——
2020-06-18$24.60$24.607,035,000——
2020-06-17$23.79$23.795,316,500——
2020-06-16$23.61$23.616,368,500——
2020-06-15$22.86$22.865,676,500——
2020-06-12$22.24$22.248,833,500——
2020-06-11$21.45$21.4510,310,500——
2020-06-10$23.76$23.7613,348,500——
2020-06-09$22.71$22.717,523,500——
2020-06-08$22.73$22.7312,623,500——
2020-06-05$23.17$23.1719,621,500——
2020-06-04$20.40$20.4012,890,000——
2020-06-03$21.48$21.4813,828,000——
2020-06-02$21.82$21.8235,740,500——
2020-06-01$18.37$18.377,148,000——
2020-05-29$18.60$18.6010,601,500——
2020-05-28$18.66$18.668,110,500——
2020-05-27$19.23$19.2311,329,000——
2020-05-26$19.84$19.848,505,500——
2020-05-22$19.29$19.296,594,000——
2020-05-21$18.95$18.958,945,000——
2020-05-20$18.22$18.2210,226,500——
2020-05-19$17.78$17.7835,570,000——
2020-05-18$19.72$19.7210,451,000——
2020-05-15$18.53$18.537,869,500——
2020-05-14$17.91$17.9113,538,000——
2020-05-13$17.98$17.9811,609,000——
2020-05-12$18.74$18.749,536,000——
2020-05-11$20.13$20.1316,507,000——
2020-05-08$20.02$20.0221,947,000——
2020-05-07$19.53$19.5325,365,000——
2020-05-06$18.23$18.2321,346,500——
2020-05-05$17.20$17.2015,687,000——
2020-05-04$16.00$16.0012,051,500——
2020-05-01$15.20$15.2013,852,000——
2020-04-30$16.02$16.0212,024,500——
2020-04-29$16.98$16.9811,413,000——
2020-04-28$16.59$16.5920,573,000——
2020-04-27$18.06$18.0611,062,000——
2020-04-24$18.45$18.4511,298,000——
2020-04-23$17.56$17.5615,652,500——
2020-04-22$16.53$16.539,932,500——
2020-04-21$17.12$17.1220,485,000——
2020-04-20$16.06$16.0614,848,000——
2020-04-17$15.61$15.6119,774,500——
2020-04-16$14.24$14.2413,155,500——
2020-04-15$14.27$14.2728,241,000——
2020-04-14$16.82$16.8231,119,500——
2020-04-13$15.06$15.0627,212,000——
2020-04-09$12.27$12.2732,844,000——
2020-04-08$11.70$11.7015,479,500——
2020-04-07$11.11$11.1124,208,000——
2020-04-06$10.57$10.5721,717,500——
2020-04-03$9.18$9.1815,171,000——
2020-04-02$9.32$9.3215,570,500——
2020-04-01$10.11$10.1112,502,000——
2020-03-31$11.02$11.0223,093,500——
2020-03-30$10.48$10.4831,241,500——
2020-03-27$9.81$9.8115,881,500——
2020-03-26$11.31$11.3127,258,000——
2020-03-25$12.50$12.5042,338,000——
2020-03-24$10.24$10.2435,348,000——
2020-03-23$7.16$7.1632,671,000——
2020-03-20$5.87$5.8739,496,000——
2020-03-19$6.00$6.0040,026,500——
2020-03-18$5.98$5.9829,644,000——
2020-03-17$8.12$8.1232,176,000——
2020-03-16$7.84$7.8422,540,000——
2020-03-13$10.18$10.1819,741,000——
2020-03-12$9.03$9.0320,870,500——
2020-03-11$11.32$11.3213,487,000——
2020-03-10$12.55$12.5518,272,500——
2020-03-09$11.64$11.6423,278,000——
2020-03-06$13.20$13.2021,915,500——
2020-03-05$14.91$14.9118,056,000——
2020-03-04$16.49$16.499,334,000——
2020-03-03$16.01$16.0115,695,500——
2020-03-02$16.47$16.4712,709,500——
2020-02-28$16.58$16.5820,679,000——
2020-02-27$17.75$17.7533,588,000——
2020-02-26$20.31$20.3112,982,500——
2020-02-25$20.81$20.816,598,000——
2020-02-24$21.42$21.428,049,500——
2020-02-21$22.02$22.025,928,500——
2020-02-20$21.76$21.7616,074,000——
2020-02-19$21.36$21.3619,421,500——
2020-02-18$18.86$18.8610,702,000——
2020-02-14$17.72$17.723,373,000——
2020-02-13$17.48$17.484,010,000——
2020-02-12$17.33$17.334,807,000——
2020-02-11$17.16$17.167,622,500——
2020-02-10$17.89$17.898,428,000——
2020-02-07$17.77$17.774,755,000——
2020-02-06$18.21$18.215,715,000——
2020-02-05$17.95$17.9510,155,000——
2020-02-04$18.26$18.2611,703,500——
2020-02-03$17.25$17.2511,688,000——
2020-01-31$15.85$15.857,857,000——
2020-01-30$15.98$15.9811,569,500——
2020-01-29$16.35$16.356,359,500——
2020-01-28$16.99$16.995,870,500——
2020-01-27$16.94$16.946,899,500——
2020-01-24$16.62$16.623,206,500——
2020-01-23$16.59$16.593,064,500——
2020-01-22$16.74$16.745,813,000——
2020-01-21$16.71$16.7112,020,000——
2020-01-17$16.80$16.806,707,500——
2020-01-16$17.44$17.4411,203,000——
2020-01-15$17.35$17.357,602,500——
2020-01-14$17.20$17.2021,191,000——
2020-01-13$18.57$18.5712,576,500——
2020-01-10$17.52$17.529,352,000——
2020-01-09$17.31$17.317,471,500——
2020-01-08$17.83$17.837,358,000——
2020-01-07$18.18$18.183,667,500——
2020-01-06$18.47$18.474,174,500——
2020-01-03$18.55$18.554,922,000——
2020-01-02$19.39$19.396,106,500——