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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	28.48	30.17	30.17	30.59	27.95	3.3M
February 19, 2026	28.04	29.2	29.2	29.33	28	2.88M
February 18, 2026	27.7	28.3	28.3	28.34	27.56	1.65M
February 17, 2026	27.36	27.73	27.73	28.09	26.93	1.86M
February 13, 2026	26.96	27.34	27.34	27.53	26.77	1.05M
February 12, 2026	27.6	26.96	26.96	27.64	26.39	1.56M
February 11, 2026	28.18	27.51	27.51	28.18	26.67	1.43M
February 10, 2026	28.49	28.24	28.24	29.13	28.12	863,400
February 09, 2026	28.5	28.51	28.51	28.73	27.61	887,669
February 06, 2026	28.63	28.61	28.61	28.8	27.78	1.36M
February 05, 2026	28.71	28.44	28.44	29.3	28.18	1.34M
February 04, 2026	29.37	28.95	28.95	29.37	27.57	2.41M
February 03, 2026	31.98	29.48	29.48	32.14	28.82	1.73M
February 02, 2026	32.21	32.38	32.38	32.7	31.92	533,087
January 30, 2026	32.75	32.4	32.4	33.04	32.2	858,000
January 29, 2026	33.48	33.01	33.01	33.68	32.74	833,245
January 28, 2026	34.2	33.42	33.42	34.46	33.36	575,400
January 27, 2026	34.35	33.93	33.93	34.49	33.37	642,919
January 26, 2026	34.13	34.23	34.23	34.63	33.82	690,400
January 23, 2026	34.13	34	34	34.57	33.63	724,848
January 22, 2026	33.92	34.16	34.16	35.05	33.92	697,512
January 21, 2026	33.51	33.66	33.66	33.88	33.26	632,678
January 20, 2026	33.96	33.55	33.55	34.33	33.25	753,086
January 16, 2026	34.74	34.17	34.17	35	34.01	1.22M
January 15, 2026	34.9	34.74	34.74	35.13	34.27	898,206
January 14, 2026	36.29	34.96	34.96	36.35	34.45	1.15M
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

CarGurus, Inc. (CARG) NASDAQ