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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 02, 2025	33.09	33.65	33.65	33.82	32.99	740,008
July 01, 2025	33.35	33.74	33.74	34.35	33.28	931,539
June 30, 2025	33.56	33.47	33.47	33.84	33.13	941,316
June 27, 2025	32.92	33.26	33.26	33.35	32.53	1.59M
June 26, 2025	32.58	32.79	32.79	32.83	32.26	1.04M
June 25, 2025	33.33	32.45	32.45	33.46	32.28	562,600
June 24, 2025	32.87	33.31	33.31	33.51	32.58	753,813
June 23, 2025	31.86	32.53	32.53	32.59	31.67	809,509
June 20, 2025	32	32.1	32.1	32.15	31.62	1.65M
June 18, 2025	31.16	31.75	31.75	31.82	31.1	904,400
June 17, 2025	31.18	31.18	31.18	31.63	31.08	682,541
June 16, 2025	31.09	31.42	31.42	31.62	30.85	636,700
June 13, 2025	31.72	30.78	30.78	31.89	30.74	681,212
June 12, 2025	32.26	32.3	32.3	32.42	31.94	980,646
June 11, 2025	33.02	32.65	32.65	33.19	32.64	731,523
June 10, 2025	32.14	32.9	32.9	33.04	32.03	777,412
June 09, 2025	32.39	32.02	32.02	32.53	31.99	841,409
June 06, 2025	32.14	31.98	31.98	32.45	31.77	564,500
June 05, 2025	32.01	31.75	31.75	32.15	31.7	513,400
June 04, 2025	31.37	32.01	32.01	32.06	31.37	904,431
June 03, 2025	31.14	31.41	31.41	31.45	30.88	633,100
June 02, 2025	31.19	31.24	31.24	31.49	30.64	936,300
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

CarGurus, Inc. (CARG) NASDAQ