CarGurus, Inc. - CARG - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	37.15	37.5	37.5	37.59	37.01	667,812
September 25, 2025	37.52	37.02	37.02	37.66	36.81	1.14M
September 24, 2025	37.36	37.85	37.85	37.93	36.95	1.16M
September 23, 2025	37.95	37.32	37.32	38.12	37.27	1.86M
September 22, 2025	37.33	37.83	37.83	37.95	36.84	1.79M
September 19, 2025	37.81	37.34	37.34	37.94	37.28	1.99M
September 18, 2025	37.07	37.57	37.57	37.6	36.82	984,400
September 17, 2025	36.42	36.75	36.75	37.26	36.38	1.38M
September 16, 2025	36.08	36.28	36.28	36.39	35.56	862,300
September 15, 2025	36.31	36.19	36.19	36.52	36.03	1.01M
September 12, 2025	36.13	36.03	36.03	36.35	35.87	661,200
September 11, 2025	35.42	36.29	36.29	36.88	35.27	915,900
September 10, 2025	35.78	35.4	35.4	36	35.37	732,643
September 09, 2025	35.87	35.83	35.83	35.99	35.22	850,023
September 08, 2025	36.23	35.94	35.94	36.45	35.58	1.26M
September 05, 2025	36.35	36.16	36.16	36.65	35.85	909,926
September 04, 2025	35.39	36.18	36.18	36.19	35.1	1.04M
September 03, 2025	34.98	35.38	35.38	35.74	34.84	1.07M
September 02, 2025	34.05	34.78	34.78	34.81	33.92	1.02M
August 29, 2025	34.47	34.6	34.6	34.94	34.32	934,200
August 28, 2025	34.26	34.38	34.38	34.59	33.96	1.12M
August 27, 2025	33.93	34.26	34.26	34.56	33.92	910,700
August 26, 2025	33.96	34.12	34.12	34.6	33.72	1.55M
August 25, 2025	34.15	34.11	34.11	34.93	34	1.47M
August 22, 2025	32.5	34.18	34.18	34.24	32.31	1.71M
August 21, 2025	31.53	32.2	32.2	32.25	31.36	1.01M
August 20, 2025	32.33	31.74	31.74	32.33	31.61	988,500
August 19, 2025	32.4	32.45	32.45	32.59	31.98	718,500
August 18, 2025	32.31	32.39	32.39	32.61	32.18	827,200
August 15, 2025	31.94	32.39	32.39	32.61	31.87	1.01M
August 14, 2025	31.52	31.75	31.75	32.01	31.47	946,403
August 13, 2025	30.7	32.1	32.1	32.41	30.62	2.02M
August 12, 2025	29.64	30.6	30.6	30.8	29.39	1.14M
August 11, 2025	29	29.65	29.65	29.69	28.8	1.49M
August 08, 2025	30.51	29.11	29.11	31.2	28.93	2.01M
August 07, 2025	31.94	31.41	31.41	32.41	30.56	1.95M
August 06, 2025	31.26	31.81	31.81	31.96	30.85	1.12M
August 05, 2025	31.69	31.48	31.48	31.87	31.09	1.09M
August 04, 2025	32.1	31.57	31.57	32.22	31.29	1.39M
August 01, 2025	32.29	31.86	31.86	32.42	31.8	753,348
July 31, 2025	33.25	32.82	32.82	33.54	32.74	766,330
July 30, 2025	32.95	32.99	32.99	33.33	32.78	735,736
July 29, 2025	33.73	32.97	32.97	33.84	32.87	545,555
July 28, 2025	33.61	33.6	33.6	33.8	33.49	512,200
July 25, 2025	33.82	33.51	33.51	34.07	33.44	558,312
July 24, 2025	34.14	33.63	33.63	34.48	33.62	684,333
July 23, 2025	33.51	34.01	34.01	34.05	33.24	981,522
July 22, 2025	33.34	33.3	33.3	33.53	33.06	726,600
July 21, 2025	33.35	33.22	33.22	33.76	33.22	770,214
July 18, 2025	33.73	33.16	33.16	33.73	32.98	750,901
July 17, 2025	33.84	33.48	33.48	34.27	33.27	768,300
July 16, 2025	33.88	33.81	33.81	34.11	33.34	965,500
July 15, 2025	34.5	33.6	33.6	34.71	33.6	660,100
July 14, 2025	34.1	34.39	34.39	34.48	34.06	624,200
July 11, 2025	34.42	34.3	34.3	34.57	33.94	944,822
July 10, 2025	34.82	34.68	34.68	35.38	34.48	808,800
July 09, 2025	33.93	34.79	34.79	34.81	33.82	776,503
July 08, 2025	33.58	33.7	33.7	34	32.95	784,019
July 07, 2025	33.54	33.32	33.32	33.73	33.1	608,200
July 03, 2025	33.87	33.7	33.7	34.02	33.57	410,700

CarGurus, Inc. (CARG) NASDAQ