NasdaqGS - Delayed Quote USD
CarGurus, Inc. (CARG)
At close: 4:00 PM EDT
After hours: 4:52 PM EDT
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Oct 31, 2024 | 31.47 | 31.75 | 30.99 | 31.02 | 31.02 | 387,962 |
Oct 30, 2024 | 31.46 | 32.16 | 31.43 | 31.53 | 31.53 | 526,300 |
Oct 29, 2024 | 31.35 | 31.55 | 31.17 | 31.45 | 31.45 | 421,200 |
Oct 28, 2024 | 31.84 | 32.09 | 31.57 | 31.59 | 31.59 | 503,400 |
Oct 25, 2024 | 32.35 | 32.35 | 31.49 | 31.53 | 31.53 | 377,000 |
Oct 24, 2024 | 31.73 | 32.18 | 31.66 | 32.15 | 32.15 | 422,300 |
Oct 23, 2024 | 31.87 | 32.09 | 31.38 | 31.57 | 31.57 | 483,200 |
Oct 22, 2024 | 31.66 | 32.36 | 31.61 | 32.04 | 32.04 | 515,800 |
Oct 21, 2024 | 31.42 | 31.88 | 31.40 | 31.66 | 31.66 | 384,900 |
Oct 18, 2024 | 31.53 | 31.62 | 31.28 | 31.58 | 31.58 | 349,000 |
Oct 17, 2024 | 31.50 | 31.69 | 31.33 | 31.45 | 31.45 | 395,100 |
Oct 16, 2024 | 31.65 | 31.94 | 31.23 | 31.64 | 31.64 | 488,200 |
Oct 15, 2024 | 31.23 | 31.55 | 30.83 | 31.45 | 31.45 | 466,600 |
Oct 14, 2024 | 30.82 | 31.30 | 30.56 | 31.12 | 31.12 | 490,600 |
Oct 11, 2024 | 30.37 | 31.01 | 30.37 | 30.89 | 30.89 | 422,900 |
Oct 10, 2024 | 30.13 | 30.35 | 29.88 | 30.31 | 30.31 | 467,100 |
Oct 9, 2024 | 30.34 | 30.84 | 30.20 | 30.54 | 30.54 | 544,600 |
Oct 8, 2024 | 29.33 | 30.35 | 29.23 | 30.22 | 30.22 | 590,100 |
Oct 7, 2024 | 29.10 | 29.43 | 28.93 | 29.20 | 29.20 | 376,000 |
Oct 4, 2024 | 29.54 | 29.61 | 29.01 | 29.29 | 29.29 | 288,200 |
Oct 3, 2024 | 28.98 | 29.42 | 28.90 | 29.05 | 29.05 | 380,700 |
Oct 2, 2024 | 29.43 | 29.50 | 29.09 | 29.29 | 29.29 | 464,600 |
Oct 1, 2024 | 30.00 | 30.16 | 29.46 | 29.65 | 29.65 | 397,300 |
Sep 30, 2024 | 29.46 | 30.07 | 29.32 | 30.03 | 30.03 | 485,300 |
Sep 27, 2024 | 29.65 | 29.89 | 29.41 | 29.69 | 29.69 | 452,000 |
Sep 26, 2024 | 30.11 | 30.11 | 29.35 | 29.36 | 29.36 | 419,500 |
Sep 25, 2024 | 29.92 | 30.07 | 29.54 | 29.59 | 29.59 | 579,600 |
Sep 24, 2024 | 29.81 | 30.08 | 29.77 | 30.03 | 30.03 | 496,900 |
Sep 23, 2024 | 30.57 | 30.57 | 29.74 | 29.79 | 29.79 | 508,300 |
Sep 20, 2024 | 30.56 | 30.80 | 30.28 | 30.35 | 30.35 | 2,997,500 |
Sep 19, 2024 | 30.73 | 30.99 | 30.41 | 30.58 | 30.58 | 939,200 |
Sep 18, 2024 | 29.78 | 30.71 | 29.70 | 30.00 | 30.00 | 775,800 |
Sep 17, 2024 | 29.31 | 29.89 | 29.25 | 29.72 | 29.72 | 773,300 |
Sep 16, 2024 | 29.10 | 29.17 | 28.61 | 28.99 | 28.99 | 535,100 |
Sep 13, 2024 | 28.63 | 29.27 | 28.63 | 29.12 | 29.12 | 551,400 |
Sep 12, 2024 | 27.44 | 28.63 | 27.39 | 28.42 | 28.42 | 671,200 |
Sep 11, 2024 | 26.39 | 27.44 | 26.23 | 27.34 | 27.34 | 731,300 |
Sep 10, 2024 | 27.19 | 27.26 | 26.36 | 26.48 | 26.48 | 763,100 |
Sep 9, 2024 | 27.31 | 27.64 | 26.86 | 27.20 | 27.20 | 634,600 |
Sep 6, 2024 | 28.22 | 28.43 | 27.16 | 27.23 | 27.23 | 595,200 |
Sep 5, 2024 | 28.07 | 28.62 | 27.97 | 28.27 | 28.27 | 661,400 |
Sep 4, 2024 | 27.83 | 28.24 | 27.65 | 28.08 | 28.08 | 775,900 |
Sep 3, 2024 | 28.42 | 29.09 | 27.85 | 27.90 | 27.90 | 679,900 |
Aug 30, 2024 | 29.00 | 29.40 | 28.47 | 28.98 | 28.98 | 719,000 |
Aug 29, 2024 | 28.48 | 29.26 | 28.48 | 29.00 | 29.00 | 796,700 |
Aug 28, 2024 | 28.58 | 28.74 | 28.16 | 28.27 | 28.27 | 505,000 |
Aug 27, 2024 | 28.56 | 28.69 | 28.25 | 28.63 | 28.63 | 429,900 |
Aug 26, 2024 | 28.84 | 28.89 | 28.54 | 28.65 | 28.65 | 450,500 |
Aug 23, 2024 | 28.33 | 29.04 | 28.24 | 28.72 | 28.72 | 532,300 |
Aug 22, 2024 | 28.50 | 28.68 | 27.95 | 28.02 | 28.02 | 357,900 |
Aug 21, 2024 | 28.32 | 28.65 | 27.99 | 28.50 | 28.50 | 890,500 |
Aug 20, 2024 | 28.25 | 28.43 | 28.08 | 28.16 | 28.16 | 589,800 |
Aug 19, 2024 | 28.38 | 28.38 | 27.97 | 28.21 | 28.21 | 537,300 |
Aug 16, 2024 | 28.20 | 28.70 | 28.11 | 28.28 | 28.28 | 713,600 |
Aug 15, 2024 | 28.00 | 28.36 | 27.66 | 28.23 | 28.23 | 1,195,100 |
Aug 14, 2024 | 28.53 | 28.67 | 27.67 | 27.68 | 27.68 | 885,600 |
Aug 13, 2024 | 27.41 | 28.47 | 26.92 | 28.42 | 28.42 | 1,218,200 |
Aug 12, 2024 | 27.10 | 27.77 | 26.77 | 27.60 | 27.60 | 1,273,200 |
Aug 9, 2024 | 25.06 | 27.00 | 24.78 | 26.94 | 26.94 | 2,005,400 |
Aug 8, 2024 | 22.17 | 22.62 | 21.65 | 22.40 | 22.40 | 1,420,600 |
Aug 7, 2024 | 22.64 | 22.84 | 21.98 | 22.11 | 22.11 | 898,000 |
Aug 6, 2024 | 22.30 | 22.72 | 22.14 | 22.21 | 22.21 | 828,100 |
Aug 5, 2024 | 22.19 | 22.68 | 21.72 | 22.30 | 22.30 | 894,900 |
Aug 2, 2024 | 22.96 | 23.63 | 22.88 | 23.33 | 23.33 | 770,600 |
Aug 1, 2024 | 25.02 | 25.29 | 23.88 | 24.10 | 24.10 | 825,500 |
Jul 31, 2024 | 25.04 | 25.15 | 24.43 | 24.82 | 24.82 | 915,600 |
Jul 30, 2024 | 25.12 | 25.51 | 24.60 | 24.70 | 24.70 | 641,900 |
Jul 29, 2024 | 25.44 | 25.72 | 25.06 | 25.12 | 25.12 | 566,100 |
Jul 26, 2024 | 25.62 | 25.76 | 24.93 | 25.25 | 25.25 | 874,600 |
Jul 25, 2024 | 25.38 | 25.70 | 24.92 | 25.19 | 25.19 | 550,900 |
Jul 24, 2024 | 25.51 | 25.99 | 25.17 | 25.28 | 25.28 | 488,200 |
Jul 23, 2024 | 25.97 | 26.34 | 25.85 | 26.00 | 26.00 | 550,600 |
Jul 22, 2024 | 25.98 | 26.15 | 25.61 | 25.87 | 25.87 | 433,300 |
Jul 19, 2024 | 25.66 | 25.96 | 25.46 | 25.82 | 25.82 | 457,800 |
Jul 18, 2024 | 26.17 | 26.70 | 25.59 | 25.69 | 25.69 | 634,500 |
Jul 17, 2024 | 26.40 | 26.77 | 26.08 | 26.32 | 26.32 | 454,600 |
Jul 16, 2024 | 26.61 | 26.83 | 26.21 | 26.68 | 26.68 | 732,500 |
Jul 15, 2024 | 25.52 | 26.28 | 25.33 | 26.18 | 26.18 | 689,100 |
Jul 12, 2024 | 25.73 | 25.92 | 25.29 | 25.30 | 25.30 | 433,700 |
Jul 11, 2024 | 25.29 | 25.55 | 25.13 | 25.49 | 25.49 | 473,800 |
Jul 10, 2024 | 25.03 | 25.24 | 24.63 | 24.93 | 24.93 | 488,600 |
Jul 9, 2024 | 24.90 | 25.15 | 24.72 | 24.98 | 24.98 | 440,900 |
Jul 8, 2024 | 25.11 | 25.11 | 24.70 | 24.99 | 24.99 | 481,500 |
Jul 5, 2024 | 24.30 | 24.94 | 24.18 | 24.93 | 24.93 | 648,700 |
Jul 3, 2024 | 25.66 | 26.05 | 24.16 | 24.33 | 24.33 | 1,339,300 |
Jul 2, 2024 | 24.91 | 25.55 | 24.82 | 25.49 | 25.49 | 580,000 |
Jul 1, 2024 | 26.20 | 26.29 | 24.74 | 24.98 | 24.98 | 794,000 |
Jun 28, 2024 | 25.96 | 26.24 | 25.76 | 26.20 | 26.20 | 1,464,100 |
Jun 27, 2024 | 25.59 | 25.92 | 25.45 | 25.87 | 25.87 | 538,300 |
Jun 26, 2024 | 24.94 | 25.58 | 24.55 | 25.50 | 25.50 | 589,500 |
Jun 25, 2024 | 25.48 | 25.55 | 25.04 | 25.17 | 25.17 | 617,300 |
Jun 24, 2024 | 25.15 | 25.45 | 24.89 | 25.25 | 25.25 | 776,600 |
Jun 21, 2024 | 25.12 | 25.27 | 24.89 | 25.20 | 25.20 | 3,215,400 |
Jun 20, 2024 | 25.21 | 25.31 | 24.89 | 25.08 | 25.08 | 733,400 |
Jun 18, 2024 | 25.37 | 25.39 | 25.14 | 25.31 | 25.31 | 567,100 |
Jun 17, 2024 | 25.30 | 25.71 | 25.12 | 25.47 | 25.47 | 534,100 |
Jun 14, 2024 | 25.56 | 25.64 | 25.25 | 25.42 | 25.42 | 582,700 |
Jun 13, 2024 | 26.72 | 26.74 | 25.76 | 25.88 | 25.88 | 590,300 |
Jun 12, 2024 | 26.77 | 26.90 | 26.46 | 26.72 | 26.72 | 682,900 |
Jun 11, 2024 | 25.84 | 26.19 | 25.54 | 26.18 | 26.18 | 797,700 |
Jun 10, 2024 | 25.79 | 26.23 | 25.32 | 25.98 | 25.98 | 1,139,900 |
Jun 7, 2024 | 25.27 | 26.59 | 25.20 | 26.19 | 26.19 | 1,275,500 |
Jun 6, 2024 | 25.00 | 25.67 | 24.70 | 25.17 | 25.17 | 1,466,800 |
Jun 5, 2024 | 24.35 | 24.94 | 23.99 | 24.88 | 24.88 | 744,600 |
Jun 4, 2024 | 23.69 | 24.13 | 23.58 | 24.12 | 24.12 | 649,400 |
Jun 3, 2024 | 24.38 | 24.55 | 23.82 | 23.87 | 23.87 | 732,600 |
May 31, 2024 | 23.77 | 24.29 | 23.75 | 24.21 | 24.21 | 659,400 |
May 30, 2024 | 23.54 | 23.99 | 23.51 | 23.67 | 23.67 | 614,400 |
May 29, 2024 | 23.14 | 23.74 | 23.04 | 23.44 | 23.44 | 584,100 |
May 28, 2024 | 24.06 | 24.14 | 23.42 | 23.47 | 23.47 | 699,200 |
May 24, 2024 | 23.76 | 24.21 | 23.75 | 23.93 | 23.93 | 515,700 |
May 23, 2024 | 23.81 | 23.90 | 23.34 | 23.61 | 23.61 | 628,300 |
May 22, 2024 | 23.84 | 24.13 | 23.63 | 23.72 | 23.72 | 715,500 |
May 21, 2024 | 23.45 | 23.91 | 23.20 | 23.87 | 23.87 | 763,900 |
May 20, 2024 | 23.69 | 24.01 | 23.55 | 23.57 | 23.57 | 824,400 |
May 17, 2024 | 23.78 | 24.03 | 23.68 | 23.78 | 23.78 | 747,600 |
May 16, 2024 | 24.73 | 24.83 | 23.78 | 23.80 | 23.80 | 1,214,700 |
May 15, 2024 | 24.67 | 24.98 | 24.14 | 24.96 | 24.96 | 886,500 |
May 14, 2024 | 24.06 | 24.66 | 23.98 | 24.49 | 24.49 | 1,191,700 |
May 13, 2024 | 24.29 | 24.40 | 23.52 | 24.05 | 24.05 | 940,800 |
May 10, 2024 | 23.42 | 24.76 | 23.37 | 24.22 | 24.22 | 1,955,900 |
May 9, 2024 | 22.23 | 22.58 | 22.12 | 22.28 | 22.28 | 1,460,200 |
May 8, 2024 | 22.25 | 22.36 | 21.99 | 22.15 | 22.15 | 628,400 |
May 7, 2024 | 22.68 | 23.11 | 22.57 | 22.61 | 22.61 | 701,200 |
May 6, 2024 | 22.81 | 23.13 | 22.70 | 23.00 | 23.00 | 459,200 |
May 3, 2024 | 23.36 | 23.42 | 22.70 | 22.75 | 22.75 | 707,400 |
May 2, 2024 | 22.69 | 23.01 | 22.42 | 22.91 | 22.91 | 658,800 |
May 1, 2024 | 22.60 | 22.98 | 22.32 | 22.32 | 22.32 | 538,600 |
Apr 30, 2024 | 22.83 | 22.92 | 22.42 | 22.46 | 22.46 | 1,034,900 |
Apr 29, 2024 | 23.18 | 23.39 | 22.85 | 22.85 | 22.85 | 623,700 |
Apr 26, 2024 | 23.19 | 23.48 | 23.14 | 23.22 | 23.22 | 431,600 |
Apr 25, 2024 | 22.89 | 23.21 | 22.67 | 22.91 | 22.91 | 1,079,800 |
Apr 24, 2024 | 23.47 | 23.56 | 23.16 | 23.34 | 23.34 | 611,400 |
Apr 23, 2024 | 22.80 | 23.56 | 22.75 | 23.47 | 23.47 | 561,300 |
Apr 22, 2024 | 22.31 | 22.66 | 22.20 | 22.63 | 22.63 | 588,000 |
Apr 19, 2024 | 21.55 | 22.22 | 21.55 | 22.20 | 22.20 | 677,700 |
Apr 18, 2024 | 21.25 | 21.82 | 21.22 | 21.54 | 21.54 | 594,700 |
Apr 17, 2024 | 21.76 | 21.83 | 21.18 | 21.22 | 21.22 | 642,100 |
Apr 16, 2024 | 21.42 | 21.72 | 21.27 | 21.59 | 21.59 | 758,600 |
Apr 15, 2024 | 22.45 | 22.57 | 21.59 | 21.68 | 21.68 | 933,400 |
Apr 12, 2024 | 22.72 | 22.85 | 22.15 | 22.36 | 22.36 | 588,600 |
Apr 11, 2024 | 22.73 | 23.01 | 22.49 | 22.88 | 22.88 | 860,600 |
Apr 10, 2024 | 23.06 | 23.28 | 22.61 | 22.64 | 22.64 | 853,200 |
Apr 9, 2024 | 23.68 | 23.73 | 23.38 | 23.64 | 23.64 | 411,900 |
Apr 8, 2024 | 23.46 | 23.72 | 23.30 | 23.46 | 23.46 | 593,000 |
Apr 5, 2024 | 22.87 | 23.48 | 22.81 | 23.35 | 23.35 | 592,800 |
Apr 4, 2024 | 22.93 | 23.38 | 22.83 | 22.85 | 22.85 | 649,300 |
Apr 3, 2024 | 22.44 | 22.93 | 22.44 | 22.73 | 22.73 | 776,700 |
Apr 2, 2024 | 22.46 | 22.72 | 22.40 | 22.60 | 22.60 | 731,400 |
Apr 1, 2024 | 23.04 | 23.36 | 22.90 | 23.00 | 23.00 | 651,000 |
Mar 28, 2024 | 23.10 | 23.37 | 22.95 | 23.08 | 23.08 | 755,900 |
Mar 27, 2024 | 23.39 | 23.62 | 22.91 | 23.00 | 23.00 | 1,096,000 |
Mar 26, 2024 | 23.32 | 23.75 | 23.16 | 23.18 | 23.18 | 605,000 |
Mar 25, 2024 | 23.18 | 23.38 | 23.02 | 23.03 | 23.03 | 570,200 |
Mar 22, 2024 | 23.14 | 23.42 | 22.95 | 23.20 | 23.20 | 636,700 |
Mar 21, 2024 | 23.59 | 23.76 | 23.01 | 23.01 | 23.01 | 1,031,300 |
Mar 20, 2024 | 23.44 | 23.82 | 23.14 | 23.40 | 23.40 | 803,600 |
Mar 19, 2024 | 23.45 | 23.67 | 23.13 | 23.44 | 23.44 | 1,001,500 |
Mar 18, 2024 | 22.56 | 23.52 | 22.36 | 23.46 | 23.46 | 1,405,100 |
Mar 15, 2024 | 22.06 | 22.50 | 22.01 | 22.47 | 22.47 | 8,328,300 |
Mar 14, 2024 | 22.77 | 22.97 | 22.02 | 22.22 | 22.22 | 1,363,300 |
Mar 13, 2024 | 23.00 | 23.14 | 22.68 | 22.72 | 22.72 | 1,094,100 |
Mar 12, 2024 | 23.00 | 23.44 | 22.96 | 22.99 | 22.99 | 1,101,600 |
Mar 11, 2024 | 22.93 | 23.08 | 22.70 | 23.00 | 23.00 | 1,388,100 |
Mar 8, 2024 | 23.43 | 24.22 | 22.96 | 23.00 | 23.00 | 1,555,300 |
Mar 7, 2024 | 22.81 | 23.36 | 22.73 | 23.28 | 23.28 | 1,224,200 |
Mar 6, 2024 | 22.55 | 22.83 | 22.38 | 22.55 | 22.55 | 1,546,100 |
Mar 5, 2024 | 22.61 | 22.85 | 22.12 | 22.23 | 22.23 | 1,795,600 |
Mar 4, 2024 | 22.60 | 23.08 | 22.47 | 22.94 | 22.94 | 1,636,100 |
Mar 1, 2024 | 22.22 | 22.69 | 22.14 | 22.68 | 22.68 | 1,187,300 |
Feb 29, 2024 | 22.02 | 22.48 | 21.97 | 22.14 | 22.14 | 1,735,400 |
Feb 28, 2024 | 23.18 | 23.18 | 21.72 | 21.85 | 21.85 | 2,692,400 |
Feb 27, 2024 | 22.50 | 23.99 | 21.95 | 23.52 | 23.52 | 4,654,500 |
Feb 26, 2024 | 24.01 | 24.27 | 23.72 | 23.89 | 23.89 | 2,073,600 |
Feb 23, 2024 | 23.57 | 23.91 | 23.45 | 23.84 | 23.84 | 833,600 |
Feb 22, 2024 | 23.05 | 23.62 | 22.96 | 23.56 | 23.56 | 736,700 |
Feb 21, 2024 | 22.82 | 23.04 | 22.69 | 22.90 | 22.90 | 595,000 |
Feb 20, 2024 | 22.77 | 23.08 | 22.63 | 22.96 | 22.96 | 872,300 |
Feb 16, 2024 | 23.24 | 23.28 | 22.67 | 23.05 | 23.05 | 872,400 |
Feb 15, 2024 | 23.30 | 23.67 | 23.09 | 23.59 | 23.59 | 651,100 |
Feb 14, 2024 | 22.91 | 23.37 | 22.85 | 23.20 | 23.20 | 958,400 |
Feb 13, 2024 | 23.08 | 23.26 | 22.35 | 22.51 | 22.51 | 872,400 |
Feb 12, 2024 | 23.99 | 24.20 | 23.82 | 23.86 | 23.86 | 934,500 |
Feb 9, 2024 | 23.65 | 24.00 | 23.51 | 23.92 | 23.92 | 581,400 |
Feb 8, 2024 | 23.30 | 23.75 | 23.30 | 23.38 | 23.38 | 745,900 |
Feb 7, 2024 | 23.80 | 23.82 | 23.22 | 23.26 | 23.26 | 1,091,700 |
Feb 6, 2024 | 23.80 | 24.10 | 23.77 | 23.91 | 23.91 | 469,900 |
Feb 5, 2024 | 23.73 | 24.02 | 23.48 | 23.83 | 23.83 | 753,300 |
Feb 2, 2024 | 23.61 | 24.22 | 23.41 | 23.96 | 23.96 | 573,300 |
Feb 1, 2024 | 23.36 | 23.68 | 23.08 | 23.66 | 23.66 | 555,000 |
Jan 31, 2024 | 23.47 | 24.01 | 23.20 | 23.24 | 23.24 | 793,400 |
Jan 30, 2024 | 23.70 | 23.81 | 23.50 | 23.71 | 23.71 | 637,500 |
Jan 29, 2024 | 23.20 | 23.87 | 23.18 | 23.86 | 23.86 | 458,000 |
Jan 26, 2024 | 23.04 | 23.34 | 22.99 | 23.14 | 23.14 | 432,700 |
Jan 25, 2024 | 22.96 | 23.07 | 22.72 | 23.00 | 23.00 | 678,700 |
Jan 24, 2024 | 23.40 | 23.41 | 22.74 | 22.76 | 22.76 | 636,200 |
Jan 23, 2024 | 23.95 | 23.95 | 23.05 | 23.06 | 23.06 | 716,000 |
Jan 22, 2024 | 23.60 | 23.99 | 23.46 | 23.62 | 23.62 | 649,100 |
Jan 19, 2024 | 23.44 | 23.44 | 23.01 | 23.34 | 23.34 | 454,500 |
Jan 18, 2024 | 23.40 | 23.45 | 23.03 | 23.26 | 23.26 | 521,200 |
Jan 17, 2024 | 22.46 | 23.04 | 22.46 | 23.00 | 23.00 | 486,500 |
Jan 16, 2024 | 22.70 | 22.94 | 22.58 | 22.85 | 22.85 | 486,200 |
Jan 12, 2024 | 23.14 | 23.14 | 22.70 | 22.77 | 22.77 | 646,800 |
Jan 11, 2024 | 23.18 | 23.30 | 22.65 | 22.96 | 22.96 | 608,200 |
Jan 10, 2024 | 23.03 | 23.42 | 22.90 | 23.31 | 23.31 | 500,200 |
Jan 9, 2024 | 22.74 | 23.01 | 22.59 | 22.90 | 22.90 | 627,500 |
Jan 8, 2024 | 22.67 | 23.20 | 22.60 | 22.99 | 22.99 | 805,600 |
Jan 5, 2024 | 22.52 | 22.79 | 22.47 | 22.49 | 22.49 | 647,500 |
Jan 4, 2024 | 22.83 | 23.02 | 22.59 | 22.75 | 22.75 | 573,100 |
Jan 3, 2024 | 23.21 | 23.30 | 22.83 | 22.84 | 22.84 | 717,200 |
Jan 2, 2024 | 23.84 | 23.92 | 23.27 | 23.52 | 23.52 | 642,700 |
Dec 29, 2023 | 24.32 | 24.58 | 24.08 | 24.16 | 24.16 | 539,600 |
Dec 28, 2023 | 24.35 | 24.52 | 24.14 | 24.49 | 24.49 | 501,600 |
Dec 27, 2023 | 24.43 | 24.53 | 24.21 | 24.44 | 24.44 | 490,200 |
Dec 26, 2023 | 24.22 | 24.48 | 24.00 | 24.33 | 24.33 | 445,600 |
Dec 22, 2023 | 24.40 | 24.46 | 23.94 | 24.22 | 24.22 | 638,900 |
Dec 21, 2023 | 24.28 | 24.41 | 23.96 | 24.21 | 24.21 | 835,000 |
Dec 20, 2023 | 24.39 | 24.64 | 23.78 | 23.87 | 23.87 | 761,600 |
Dec 19, 2023 | 24.02 | 24.55 | 24.02 | 24.38 | 24.38 | 862,900 |
Dec 18, 2023 | 23.68 | 23.96 | 23.30 | 23.94 | 23.94 | 980,600 |
Dec 15, 2023 | 23.73 | 23.80 | 23.25 | 23.69 | 23.69 | 4,053,900 |
Dec 14, 2023 | 23.14 | 23.61 | 23.01 | 23.54 | 23.54 | 1,318,300 |
Dec 13, 2023 | 22.08 | 22.90 | 21.83 | 22.77 | 22.77 | 1,618,500 |
Dec 12, 2023 | 22.05 | 22.13 | 21.77 | 22.04 | 22.04 | 786,300 |
Dec 11, 2023 | 21.54 | 22.17 | 21.42 | 22.03 | 22.03 | 875,400 |
Dec 8, 2023 | 21.31 | 21.72 | 21.28 | 21.59 | 21.59 | 629,300 |
Dec 7, 2023 | 21.34 | 21.58 | 21.12 | 21.34 | 21.34 | 803,300 |
Dec 6, 2023 | 21.49 | 21.82 | 21.22 | 21.25 | 21.25 | 822,800 |
Dec 5, 2023 | 21.55 | 21.80 | 21.30 | 21.30 | 21.30 | 776,400 |
Dec 4, 2023 | 21.43 | 22.04 | 21.40 | 21.84 | 21.84 | 952,400 |
Dec 1, 2023 | 21.55 | 21.73 | 21.02 | 21.68 | 21.68 | 1,184,900 |
Nov 30, 2023 | 22.00 | 22.07 | 21.52 | 21.62 | 21.62 | 1,103,600 |
Nov 29, 2023 | 21.74 | 22.08 | 21.74 | 21.93 | 21.93 | 1,306,500 |
Nov 28, 2023 | 21.44 | 21.72 | 21.34 | 21.61 | 21.61 | 966,000 |
Nov 27, 2023 | 21.12 | 21.78 | 21.12 | 21.44 | 21.44 | 838,000 |
Nov 24, 2023 | 21.02 | 21.50 | 21.02 | 21.32 | 21.32 | 305,100 |
Nov 22, 2023 | 21.16 | 21.50 | 20.63 | 21.15 | 21.15 | 679,800 |
Nov 21, 2023 | 20.73 | 21.03 | 20.72 | 20.96 | 20.96 | 1,301,000 |
Nov 20, 2023 | 20.58 | 21.13 | 20.02 | 20.96 | 20.96 | 884,500 |
Nov 17, 2023 | 20.15 | 20.73 | 19.94 | 20.63 | 20.63 | 1,338,200 |
Nov 16, 2023 | 20.51 | 21.02 | 18.90 | 20.10 | 20.10 | 2,668,400 |
Nov 15, 2023 | 20.45 | 21.16 | 20.45 | 20.64 | 20.64 | 1,109,500 |
Nov 14, 2023 | 19.47 | 20.39 | 19.47 | 20.32 | 20.32 | 1,437,800 |
Nov 13, 2023 | 19.08 | 19.39 | 18.83 | 19.07 | 19.07 | 1,106,300 |
Nov 10, 2023 | 18.72 | 19.18 | 18.72 | 19.09 | 19.09 | 1,143,600 |
Nov 9, 2023 | 19.21 | 19.38 | 18.59 | 18.74 | 18.74 | 1,247,100 |
Nov 8, 2023 | 19.71 | 20.11 | 18.86 | 19.16 | 19.16 | 1,916,800 |
Nov 7, 2023 | 18.55 | 18.67 | 18.33 | 18.36 | 18.36 | 662,300 |
Nov 6, 2023 | 18.62 | 18.74 | 18.25 | 18.50 | 18.50 | 675,400 |
Nov 3, 2023 | 18.13 | 18.77 | 18.07 | 18.67 | 18.67 | 870,000 |
Nov 2, 2023 | 17.18 | 17.81 | 17.18 | 17.80 | 17.80 | 778,200 |
Nov 1, 2023 | 17.19 | 17.25 | 16.76 | 17.07 | 17.07 | 907,200 |
Related Tickers
CARS Cars.com Inc.
15.99
-0.06%
ACVA ACV Auctions Inc.
17.29
-2.37%
KMX CarMax, Inc.
72.38
-2.26%
MCW Mister Car Wash, Inc.
7.51
+12.93%
KAR OPENLANE, Inc.
15.80
-2.71%
PAG Penske Automotive Group, Inc.
150.57
-1.22%
DRVN Driven Brands Holdings Inc.
14.85
+4.65%
SAH Sonic Automotive, Inc.
56.73
-3.80%
AN AutoNation, Inc.
155.47
-2.31%
CRMT America's Car-Mart, Inc.
39.04
-1.51%