CVNA: Carvana Co.

As of Wednesday, November 19th, 2025

$ 329.75

+12.53 +3.95%

Open: 321.75
High: 332.28
Low: 319.48
Volume: 2,565,095
Previous Close on Tuesday, November 18th, 2025

$ 317.22

-5.90 -1.83%

Open: 319.62
High: 326.49
Low: 309.11
Volume: 2,574,585

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-11-19 321.75 332.28 319.48 329.75 2,564,754 +12.53 +3.95
2025-11-18 319.62 326.49 309.11 317.22 2,574,585 -5.90 -1.83
2025-11-17 316.00 334.36 312.00 323.12 2,769,401 +4.81 +1.51
2025-11-14 309.71 330.43 305.00 318.31 2,231,700 -0.23 -0.07
2025-11-13 326.07 328.56 313.40 318.54 2,127,344 -9.65 -2.94
2025-11-12 329.79 345.24 327.16 328.19 2,491,918 +1.31 +0.40
2025-11-11 325.35 330.00 318.47 326.88 2,164,771 +4.60 +1.43
2025-11-10 307.46 326.18 307.46 322.28 2,695,125 +18.29 +6.02
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 334.36
On 2025-11-17		 305.00
On 2025-11-14		 1.56 0.48 334.36
On 2025-11-17		 309.11
On 2025-11-18		 -7.55 321.39
10D 345.24
On 2025-11-12		 285.03
On 2025-11-07		 20.07 6.48 345.24
On 2025-11-12		 305.00
On 2025-11-14		 -11.66 317.84
20D 372.31
On 2025-10-28		 285.03
On 2025-11-07		 2.87 0.88 372.31
On 2025-10-28		 285.03
On 2025-11-07		 -23.44 325.32
WTD 334.36
On 2025-11-17		 309.11
On 2025-11-18		 11.44 3.59 334.36
On 2025-11-17		 309.11
On 2025-11-18		 -7.55 323.36
MTD 345.24
On 2025-11-12		 285.03
On 2025-11-07		 23.21 7.57 334.75
On 2025-11-03		 285.03
On 2025-11-07		 -14.85 317.71
As of Wednesday, November 19th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

300.82 +4.81 +1.62 2,877,063
KO

The Coca-Cola Company

71.11 -0.11 -0.15 12,319,796
PFE

Pfizer Inc.

24.88 -0.57 -2.24 61,062,093
VZ

Verizon Communications Inc.

41.19 -0.29 -0.70 21,821,051
VIX

CBOE Volatility Index

23.66 -1.05 -4.25
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

46,138.77 +47.03 +0.10 538,594,205
DJTA

Dow Jones Transportation Average

15,745.39 -44.62 -0.28 122,316,086
SPX

S&P 500 Index

6,642.16 +24.84 +0.38
OEX

S&P 100 Index

3,341.75 +16.67 +0.50
NDX

NASDAQ 100 Index

24,640.52 +137.42 +0.56
NYA

NYSE Composite Index

21,168.28 -4.32 -0.02
XAX

NYSE AMEX Composite Index

7,291.03 -44.48 -0.61
RUI

RUSSELL 1000 Index

3,620.03 +12.39 +0.34
RUT

Russell 2000 Index

2,347.89 -0.84 -0.04
RUA

Russell 3000 Index

3,761.45 +12.28 +0.33
VIX

CBOE Volatility Index

23.66 -1.05 -4.25
VIX1Y

CBOE S&P 500 One-Year Volatility Index

25.27 -0.06 -0.24
VIX6M

CBOE S&P 500 6-Month Volatility Index

25.00 -0.32 -1.26
VIX3M

CBOE S&P 500 3-Month Volatility Index

23.99 -0.55 -2.24
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,582.66 +49.29 +0.43
 
Recent
Ticker Last Chg %Chg Volume
JEF

Jefferies Financial Group Inc.

54.76 +1.53 +2.87 1,506,469
TREE

LendingTree Inc.

49.35 +0.47 +0.96 190,423
CHCO

City Holding Company

118.92 +0.63 +0.53 77,068
FAS

Direxion Daily Financial Bull 3X Shares

152.52 +1.85 +1.23 406,194
CVNA

Carvana Co.

329.75 +12.53 +3.95 2,565,095