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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	36.13	35.86	35.86	36.26	35.53	1.22M
December 03, 2025	35.6	36.02	36.02	36.28	34.97	619,345
December 02, 2025	35.68	35.52	35.52	36.03	35.23	567,700
December 01, 2025	34.88	35.65	35.65	35.8	34.67	734,120
November 28, 2025	36.08	35.28	35.28	36.5	35.22	445,303
November 26, 2025	35.88	35.89	35.89	36.25	35.78	954,400
November 25, 2025	35.62	36.02	36.02	36.35	35.33	788,600
November 24, 2025	34.65	35.19	35.19	35.35	34.41	774,600
November 21, 2025	33.99	34.6	34.6	35.12	33.71	900,971
November 20, 2025	34.24	33.91	33.91	34.62	33.6	790,125
November 19, 2025	34.78	33.92	33.92	35.02	33.55	992,833
November 18, 2025	34.66	34.96	34.96	35.23	34.56	765,401
November 17, 2025	35.49	34.97	34.97	36.15	34.92	919,605
November 14, 2025	35.76	35.52	35.52	36.01	35.11	912,439
November 13, 2025	35.28	36.22	36.22	36.33	35.08	939,500
November 12, 2025	34.64	35.65	35.65	36.06	34.64	976,200
November 11, 2025	35	34.63	34.63	35.49	34.48	807,600
November 10, 2025	33.92	35.42	35.42	36	33.34	1.44M
November 07, 2025	34.18	33.35	33.35	36.28	33.02	1.5M
November 06, 2025	34.12	33.13	33.13	34.48	32.46	2.07M
November 05, 2025	34.07	34.06	34.06	35.07	33.94	855,100
November 04, 2025	34.73	33.98	33.98	35.02	33.89	894,600
November 03, 2025	34.98	35.09	35.09	35.47	34.34	1.04M
October 31, 2025	34.31	35.12	35.12	35.2	34.08	785,600
October 30, 2025	34.15	34.15	34.15	34.63	33.87	827,041
October 29, 2025	35.26	34.28	34.28	35.37	34.09	809,539
October 28, 2025	35.63	35.49	35.49	35.87	35.46	446,900
October 27, 2025	36.97	35.76	35.76	36.97	35.75	714,650
October 24, 2025	36.75	36.79	36.79	36.99	36.57	639,900
October 23, 2025	35.94	36.21	36.21	36.34	35.48	774,200
October 22, 2025	36.02	36.12	36.12	36.41	35.46	714,522
October 21, 2025	35.76	36.02	36.02	36.34	35.68	701,600
October 20, 2025	35.09	35.76	35.76	35.92	35.09	618,642
October 17, 2025	35.2	34.92	34.92	35.93	34.9	1.01M
October 16, 2025	34.92	35.25	35.25	35.79	34.92	837,600
October 15, 2025	35.17	35.04	35.04	35.55	34.67	786,143
October 14, 2025	33.6	34.99	34.99	35.14	33.13	1.07M
October 13, 2025	33.98	33.99	33.99	34.38	33.75	896,825
October 10, 2025	33.96	33.5	33.5	34.32	33.2	1.08M
October 09, 2025	34.68	33.99	33.99	34.97	33.95	921,600
October 08, 2025	35.5	34.77	34.77	35.82	34.67	946,042
October 07, 2025	36.37	35.5	35.5	36.52	35.49	961,729
October 06, 2025	37.84	36.24	36.24	38.02	35.79	1.38M
October 03, 2025	38.43	37.88	37.88	38.63	37.59	1.11M
October 02, 2025	37.7	38.21	38.21	38.3	37.43	734,232
October 01, 2025	36.88	37.55	37.55	37.93	36.62	1.32M
September 30, 2025	37.36	37.23	37.23	37.82	36.85	1.08M
September 29, 2025	37.62	37.45	37.45	37.85	37.31	1.1M
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

CarGurus, Inc. (CARG) NASDAQ