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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
May 30, 2025	31.37	31.34	31.34	31.5	30.73	807,725
May 29, 2025	32.01	31.46	31.46	32.37	31.31	608,146
May 28, 2025	31.69	31.85	31.85	32.16	31.59	771,600
May 27, 2025	31.62	31.71	31.71	31.76	31.28	701,957
May 23, 2025	31	31.15	31.15	31.44	31	499,107
May 22, 2025	31.51	31.81	31.81	31.95	31.25	813,100
May 21, 2025	32.15	31.56	31.56	32.7	31.51	690,200
May 20, 2025	31.9	32.47	32.47	32.5	31.79	905,446
May 19, 2025	32.26	32.03	32.03	32.38	31.87	724,200
May 16, 2025	32.69	32.46	32.46	32.89	32.41	800,889
May 15, 2025	33.64	32.9	32.9	33.86	32.83	727,615
May 14, 2025	33.41	33.64	33.64	34.17	33.16	1.01M
May 13, 2025	33.13	33.57	33.57	33.76	32.96	1.43M
May 12, 2025	32.53	32.96	32.96	33.28	31.66	1.82M
May 09, 2025	31.67	31.08	31.08	32.05	30.53	2.71M
May 08, 2025	28.74	27.95	27.95	28.75	27.4	2.12M
May 07, 2025	28.22	28.35	28.35	28.5	27.77	940,380
May 06, 2025	25.41	27.95	27.95	28.19	25.41	904,500
May 05, 2025	27.87	28.01	28.01	28.51	27.76	776,743
May 02, 2025	28.29	28.19	28.19	28.52	27.98	843,096
May 01, 2025	28.26	27.9	27.9	28.48	27.88	998,710
April 30, 2025	27.76	27.96	27.96	28.07	27.24	850,282
April 29, 2025	28.15	28.42	28.42	28.78	28.01	642,100
April 28, 2025	28.53	28.34	28.34	28.77	28.1	484,615
April 25, 2025	28.37	28.49	28.49	28.61	28.02	646,000
April 24, 2025	27.77	28.27	28.27	28.37	27.62	426,955
April 23, 2025	27.84	27.73	27.73	28.25	27.56	752,500
April 22, 2025	26.71	27	27	27.15	26.55	999,437
April 21, 2025	26.45	26.24	26.24	26.54	25.89	570,700
April 17, 2025	26.73	26.61	26.61	26.97	26.46	960,800
April 16, 2025	26.84	26.72	26.72	27.13	26.33	1.04M
April 15, 2025	27.02	27.08	27.1	27.49	26.77	780,598
April 14, 2025	27.6	27	27	27.6	26.61	963,608
April 11, 2025	26.5	27	27	27.21	25.95	1.21M
April 10, 2025	27.33	26.57	26.57	27.33	25.94	948,339
April 09, 2025	24.98	27.95	27.95	28.23	24.93	2.75M
April 08, 2025	27.36	25.19	25.19	27.66	24.83	2.17M
April 07, 2025	24.75	25.76	25.76	27.6	24.65	2.21M
April 04, 2025	26.17	26.29	26.29	26.97	25.8	1.49M
April 03, 2025	27.68	27.22	27.22	28.84	26.66	1.33M
April 02, 2025	28.63	29.51	29.51	29.64	28.61	1.36M
April 01, 2025	29.01	29.24	29.24	29.39	28.78	1.3M
March 31, 2025	28.58	29.13	29.13	29.4	28	1.27M
March 28, 2025	29.44	28.82	28.82	29.94	28.54	1.71M
March 27, 2025	29.9	29.72	29.72	30.11	27.67	2.38M
March 26, 2025	31.58	31.33	31.33	31.97	31.03	878,175
March 25, 2025	31.41	31.75	31.75	32.03	31.32	1.06M
March 24, 2025	30.88	31.4	31.4	31.45	30.66	1.04M
March 21, 2025	29.5	30.11	30.11	30.35	29.35	2M
March 20, 2025	29.53	29.87	29.87	30.6	29.4	1.63M
March 19, 2025	30	29.91	29.91	30.9	29.75	1.84M
March 18, 2025	31.09	29.93	29.93	31.13	29.89	1.1M
March 17, 2025	30.75	31.13	31.13	31.46	30.63	1.14M
March 14, 2025	30.53	30.78	30.78	31.03	30.4	1.6M
March 13, 2025	31.22	30.14	30.14	31.53	30.05	1.41M
March 12, 2025	32.25	31.18	31.18	32.41	31.18	1.66M
March 11, 2025	30.88	31.8	31.8	32.44	30.86	1.39M
March 10, 2025	30.97	30.88	30.88	31.69	30.69	1.22M
March 07, 2025	30.99	31.65	31.65	31.67	30.35	1.21M
March 06, 2025	31.88	31.05	31.05	32.55	30.98	1.2M

CarGurus, Inc. (CARG) NASDAQ