CVNA: Carvana Co.

As of Friday, September 19th, 2025

$ 391.89

+13.73 +3.63%

Open: 381.54
High: 393.00
Low: 380.91
Volume: 5,371,083
Previous Close on Thursday, September 18th, 2025

$ 378.16

+0.10 +0.03%

Open: 381.78
High: 396.96
Low: 376.61
Volume: 3,264,664

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-09-19 381.54 393.00 380.91 391.89 5,371,083 +13.73 +3.63
2025-09-18 381.78 396.96 376.61 378.16 3,264,664 +0.10 +0.03
2025-09-17 369.00 379.75 368.56 378.06 2,855,704 +13.47 +3.69
2025-09-16 365.25 367.08 359.38 364.59 1,177,385 -0.76 -0.21
2025-09-15 363.35 369.45 360.56 365.35 1,472,219 +3.58 +0.99
2025-09-12 352.68 370.54 349.07 361.77 2,818,578 +7.53 +2.13
2025-09-11 367.73 367.73 352.63 354.24 3,352,992 -10.88 -2.98
2025-09-10 376.80 381.89 363.03 365.12 2,650,042 -9.88 -2.63
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 396.96
On 2025-09-18		 359.38
On 2025-09-16		 30.12 8.33 396.96
On 2025-09-18		 380.91
On 2025-09-19		 -4.04 375.61
10D 396.96
On 2025-09-18		 349.07
On 2025-09-12		 23.01 6.24 381.89
On 2025-09-10		 349.07
On 2025-09-12		 -8.59 370.64
20D 396.96
On 2025-09-18		 336.62
On 2025-08-22		 52.82 15.58 381.89
On 2025-09-10		 349.07
On 2025-09-12		 -8.59 369.15
WTD 396.96
On 2025-09-18		 359.38
On 2025-09-16		 30.12 8.33 396.96
On 2025-09-18		 380.91
On 2025-09-19		 -4.04 375.61
MTD 396.96
On 2025-09-18		 349.07
On 2025-09-12		 19.97 5.37 381.89
On 2025-09-10		 349.07
On 2025-09-12		 -8.59 369.58
As of Friday, September 19th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

301.14 +4.05 +1.36 9,623,458
KO

The Coca-Cola Company

66.43 -0.03 -0.05 31,081,144
PFE

Pfizer Inc.

24.03 -0.12 -0.50 86,183,997
VZ

Verizon Communications Inc.

43.48 -0.19 -0.44 29,141,761
VIX

CBOE Volatility Index

15.45 -0.27 -1.72
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

46,315.27 +173.09 +0.38 973,396,687
DJTA

Dow Jones Transportation Average

15,610.61 -31.57 -0.20 256,914,968
SPX

S&P 500 Index

6,664.36 +32.41 +0.49
OEX

S&P 100 Index

3,327.47 +23.80 +0.72
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

24,626.25 +171.35 +0.70
NYA

NYSE Composite Index

21,493.97 -10.33 -0.05
XAX

NYSE AMEX Composite Index

6,929.25 -64.71 -0.93
RUI

RUSSELL 1000 Index

3,649.25 +15.82 +0.44
RUT

Russell 2000 Index

2,448.77 -18.93 -0.77
RUA

Russell 3000 Index

3,797.36 +14.47 +0.38
VIX

CBOE Volatility Index

15.45 -0.27 -1.72
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.08 +0.03 +0.14
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.74 +0.02 +0.10
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.48 -0.05 -0.27
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,457.00 +106.91 +0.94
 
Recent
Ticker Last Chg %Chg Volume
TREE

LendingTree Inc.

74.53 -1.98 -2.59 238,028
CVNA

Carvana Co.

391.89 +13.73 +3.63 5,371,083