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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 13, 2026	38.74	36.33	36.33	38.94	36.03	1.75M
January 12, 2026	38.71	38.71	38.71	39.42	38.42	767,200
January 09, 2026	38.59	38.84	38.84	38.88	37.82	635,205
January 08, 2026	37.96	38.62	38.62	38.65	37.71	810,522
January 07, 2026	38.55	37.97	37.97	39.02	37.66	570,701
January 06, 2026	37.72	38.46	38.46	38.59	37.42	747,700
January 05, 2026	37.36	37.85	37.85	38.4	37.36	839,615
January 02, 2026	38.45	37.65	37.65	38.79	37.51	876,200
December 31, 2025	38.1	38.35	38.35	38.5	38.07	799,712
December 30, 2025	38.45	38.15	38.15	38.68	38.11	394,037
December 29, 2025	38.58	38.58	38.58	38.74	38.29	397,633
December 26, 2025	38.81	38.64	38.64	39.02	38.41	360,300
December 24, 2025	38.78	38.89	38.89	39.41	38.78	239,899
December 23, 2025	38.66	39.03	39.03	39.13	38.49	435,725
December 22, 2025	38.71	38.92	38.92	39.27	38.19	533,629
December 19, 2025	38.26	38.62	38.62	38.9	38.07	3.3M
December 18, 2025	38.6	38.46	38.46	38.96	38.25	529,300
December 17, 2025	38.19	38.2	38.2	38.63	37.66	703,759
December 16, 2025	38.39	38.19	38.19	38.95	38.05	926,444
December 15, 2025	38.37	38.56	38.56	38.87	38.05	916,800
December 12, 2025	37.76	38.5	38.5	38.58	37.45	1.16M
December 11, 2025	37	37.52	37.52	37.71	36.55	775,700
December 10, 2025	37.12	37.12	37.12	37.67	36.76	975,123
December 09, 2025	35.22	37.12	37.12	37.41	35.13	1.06M
December 08, 2025	36	35.41	35.41	36	35.23	728,842
December 05, 2025	35.7	35.84	35.84	36.57	35.18	1.07M
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

CarGurus, Inc. (CARG) NASDAQ