5 DAY PERFORMANCE
+5.79%
1 MONTH PERFORMANCE
-18.15%
3 MONTH PERFORMANCE
+14.34%
6 MONTH PERFORMANCE
+0.89%
YEAR-TO-DATE PERFORMANCE
-14.05%
1 YEAR PERFORMANCE
+27.48%
Carvana Co. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/18/2026 | $344.13 | $362.86 (5.44%) | $366.25 | $339.15 | 3.30 M | $78.51 B |
| 02/17/2026 | $337.46 | $350.94 (3.99%) | $352.18 | $334.00 | 3.49 M | $76.38 B |
| 02/13/2026 | $344.27 | $342.87 (-0.41%) | $351.19 | $336.11 | 2.80 M | $74.62 B |
| 02/12/2026 | $365.00 | $344.14 (-5.72%) | $370.99 | $328.88 | 6.30 M | $74.90 B |
| 02/11/2026 | $394.00 | $364.07 (-7.6%) | $396.24 | $346.22 | 6.59 M | $79.23 B |
| 02/10/2026 | $411.48 | $391.75 (-4.79%) | $419.85 | $391.52 | 2.71 M | $85.26 B |
| 02/09/2026 | $400.60 | $411.61 (2.75%) | $413.68 | $393.00 | 1.66 M | $89.58 B |
| 02/06/2026 | $391.36 | $403.67 (3.15%) | $412.86 | $390.29 | 3.68 M | $87.85 B |
| 02/05/2026 | $385.26 | $383.69 (-0.41%) | $391.99 | $360.50 | 4.80 M | $83.50 B |
| 02/04/2026 | $406.34 | $393.04 (-3.27%) | $407.57 | $366.53 | 4.65 M | $85.54 B |
| 02/03/2026 | $406.78 | $410.36 (0.88%) | $415.51 | $392.26 | 2.80 M | $89.31 B |
| 02/02/2026 | $391.19 | $407.89 (4.27%) | $419.00 | $391.00 | 2.25 M | $88.77 B |
| 01/30/2026 | $425.21 | $401.11 (-5.67%) | $427.50 | $396.61 | 3.84 M | $87.29 B |
| 01/29/2026 | $431.27 | $427.44 (-0.89%) | $445.00 | $413.30 | 6.90 M | $93.02 B |
| 01/28/2026 | $474.06 | $410.04 (-13.5%) | $477.59 | $374.55 | 19.80 M | $89.24 B |
| 01/27/2026 | $477.62 | $477.72 (0.02%) | $484.79 | $463.01 | 3.47 M | $103.97 B |
| 01/26/2026 | $474.59 | $473.71 (-0.19%) | $483.03 | $469.25 | 1.89 M | $103.09 B |
| 01/23/2026 | $477.79 | $473.31 (-0.94%) | $486.89 | $462.45 | 2.46 M | $103.01 B |
| 01/22/2026 | $458.53 | $478.45 (4.34%) | $479.33 | $457.72 | 2.66 M | $104.13 B |
| 01/21/2026 | $445.00 | $455.02 (2.25%) | $457.88 | $442.08 | 3.50 M | $99.03 B |
| 01/20/2026 | $433.82 | $442.29 (1.95%) | $450.00 | $430.35 | 2.63 M | $96.26 B |
| 01/16/2026 | $460.35 | $443.12 (-3.74%) | $464.51 | $442.19 | 2.84 M | $96.44 B |
| 01/15/2026 | $463.50 | $460.88 (-0.57%) | $472.73 | $457.92 | 1.76 M | $100.30 B |
| 01/14/2026 | $467.49 | $458.61 (-1.9%) | $474.50 | $450.76 | 3.13 M | $99.81 B |
| 01/13/2026 | $471.98 | $468.55 (-0.73%) | $472.00 | $456.78 | 2.30 M | $101.97 B |
| 01/12/2026 | $457.43 | $464.52 (1.55%) | $471.00 | $455.30 | 2.17 M | $101.09 B |
| 01/09/2026 | $447.99 | $463.09 (3.37%) | $466.16 | $447.65 | 3.26 M | $100.78 B |
| 01/08/2026 | $449.87 | $442.58 (-1.62%) | $457.57 | $433.14 | 3.03 M | $96.32 B |
| 01/07/2026 | $442.00 | $450.78 (1.99%) | $454.36 | $440.00 | 2.56 M | $98.10 B |
| 01/06/2026 | $434.00 | $440.44 (1.48%) | $442.78 | $427.80 | 2.86 M | $95.85 B |
| 01/05/2026 | $402.60 | $430.06 (6.82%) | $434.39 | $398.28 | 4.18 M | $93.59 B |
| 01/02/2026 | $421.68 | $400.25 (-5.08%) | $421.71 | $390.87 | 4.70 M | $87.11 B |
| 12/31/2025 | $429.55 | $422.02 (-1.75%) | $429.98 | $421.86 | 1.60 M | $91.84 B |
| 12/30/2025 | $433.47 | $429.55 (-0.9%) | $435.70 | $429.05 | 1.35 M | $93.48 B |
| 12/29/2025 | $435.90 | $433.55 (-0.54%) | $440.78 | $429.00 | 1.68 M | $94.35 B |
| 12/26/2025 | $441.99 | $438.47 (-0.8%) | $446.80 | $436.64 | 1.26 M | $95.42 B |
| 12/24/2025 | $436.96 | $441.57 (1.06%) | $443.50 | $436.57 | 904.44 K | $96.10 B |
| 12/23/2025 | $433.21 | $437.35 (0.96%) | $437.87 | $424.00 | 2.34 M | $95.18 B |
| 12/22/2025 | $452.87 | $433.59 (-4.26%) | $458.25 | $429.59 | 5.67 M | $94.36 B |
| 12/19/2025 | $464.99 | $450.22 (-3.18%) | $474.89 | $450.08 | 34.65 M | $97.98 B |
| 12/18/2025 | $449.97 | $465.74 (3.5%) | $467.87 | $448.36 | 4.57 M | $101.36 B |
| 12/17/2025 | $457.73 | $446.23 (-2.51%) | $464.33 | $445.97 | 3.48 M | $97.11 B |
| 12/16/2025 | $448.50 | $455.18 (1.49%) | $464.39 | $447.25 | 3.47 M | $99.06 B |
| 12/15/2025 | $463.37 | $447.92 (-3.33%) | $467.33 | $447.92 | 3.88 M | $97.48 B |
| 12/12/2025 | $472.00 | $455.68 (-3.46%) | $485.33 | $455.00 | 6.21 M | $99.17 B |
| 12/11/2025 | $470.47 | $472.73 (0.48%) | $475.00 | $462.50 | 4.11 M | $102.88 B |
| 12/10/2025 | $454.11 | $467.67 (2.99%) | $474.31 | $454.11 | 4.95 M | $101.78 B |
| 12/09/2025 | $441.50 | $456.33 (3.36%) | $458.64 | $440.20 | 5.72 M | $99.31 B |
| 12/08/2025 | $434.60 | $447.98 (3.08%) | $456.97 | $424.33 | 14.03 M | $97.49 B |
| 12/05/2025 | $398.35 | $399.77 (0.36%) | $408.19 | $397.21 | 3.11 M | $87.00 B |
| 12/04/2025 | $398.00 | $398.85 (0.21%) | $399.76 | $386.51 | 2.37 M | $86.80 B |
| 12/03/2025 | $381.22 | $395.00 (3.61%) | $401.55 | $380.00 | 3.41 M | $85.96 B |
| 12/02/2025 | $379.15 | $382.18 (0.8%) | $392.87 | $373.00 | 2.87 M | $83.17 B |
| 12/01/2025 | $371.52 | $375.26 (1.01%) | $382.50 | $369.57 | 3.36 M | $81.67 B |
| 11/28/2025 | $362.08 | $374.50 (3.43%) | $375.77 | $357.50 | 2.28 M | $81.50 B |
| 11/26/2025 | $354.47 | $357.33 (0.81%) | $364.20 | $350.19 | 3.84 M | $77.77 B |
| 11/25/2025 | $332.00 | $351.23 (5.79%) | $351.45 | $326.60 | 2.99 M | $76.44 B |
| 11/24/2025 | $320.63 | $330.90 (3.2%) | $335.89 | $319.99 | 4.28 M | $72.01 B |
| 11/21/2025 | $318.54 | $309.88 (-2.72%) | $327.00 | $308.50 | 3.40 M | $67.44 B |
| 11/20/2025 | $335.81 | $313.25 (-6.72%) | $340.79 | $309.30 | 3.27 M | $68.17 B |
| 11/19/2025 | $321.75 | $329.75 (2.49%) | $332.28 | $319.48 | 2.60 M | $71.76 B |
| 11/18/2025 | $319.62 | $317.22 (-0.75%) | $326.49 | $309.11 | 2.59 M | $69.04 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.
