CarGurus, Inc.CARGNASDAQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/3/2026 | $32.21 | $32.21 | $31.25 | $31.62 | 47,751 |
| 2/2/2026 | $32.21 | $32.70 | $31.92 | $32.38 | 533,087 |
| 1/30/2026 | $32.75 | $33.04 | $32.20 | $32.40 | 858,000 |
| 1/29/2026 | $33.48 | $33.68 | $32.74 | $33.01 | 833,245 |
| 1/28/2026 | $34.20 | $34.46 | $33.36 | $33.42 | 575,400 |
| 1/27/2026 | $34.35 | $34.49 | $33.37 | $33.93 | 642,919 |
| 1/26/2026 | $34.13 | $34.63 | $33.82 | $34.23 | 690,400 |
| 1/23/2026 | $34.13 | $34.57 | $33.63 | $34.00 | 724,848 |
| 1/22/2026 | $33.92 | $35.05 | $33.92 | $34.16 | 697,512 |
| 1/21/2026 | $33.51 | $33.88 | $33.26 | $33.66 | 675,200 |
| 1/20/2026 | $33.96 | $34.33 | $33.25 | $33.55 | 754,700 |
| 1/16/2026 | $34.74 | $35.00 | $34.01 | $34.17 | 1.22M |
| 1/15/2026 | $34.90 | $35.13 | $34.27 | $34.74 | 898,206 |
| 1/14/2026 | $36.29 | $36.35 | $34.45 | $34.96 | 1.15M |
| 1/13/2026 | $38.74 | $38.94 | $35.91 | $36.33 | 1.75M |
| 1/12/2026 | $38.71 | $39.42 | $38.42 | $38.71 | 767,200 |
| 1/9/2026 | $38.59 | $38.88 | $37.82 | $38.84 | 635,205 |
| 1/8/2026 | $37.96 | $38.65 | $37.71 | $38.62 | 810,522 |
| 1/7/2026 | $38.55 | $39.02 | $37.66 | $37.97 | 570,737 |
| 1/6/2026 | $37.72 | $38.59 | $37.42 | $38.46 | 747,700 |
| 1/5/2026 | $37.36 | $38.40 | $37.36 | $37.85 | 839,615 |
| 1/2/2026 | $38.45 | $38.79 | $37.51 | $37.65 | 876,200 |
| 12/31/2025 | $38.10 | $38.50 | $38.07 | $38.35 | 799,712 |
| 12/30/2025 | $38.45 | $38.68 | $38.11 | $38.15 | 394,037 |
| 12/29/2025 | $38.58 | $38.74 | $38.29 | $38.58 | 397,633 |
| 12/26/2025 | $38.81 | $39.02 | $38.41 | $38.64 | 360,300 |
| 12/24/2025 | $38.78 | $39.41 | $38.78 | $38.89 | 239,900 |
| 12/23/2025 | $38.66 | $39.13 | $38.49 | $39.03 | 435,725 |
| 12/22/2025 | $38.71 | $39.27 | $38.19 | $38.92 | 533,629 |
| 12/19/2025 | $38.26 | $38.90 | $38.07 | $38.62 | 3.30M |
| 12/18/2025 | $38.60 | $38.96 | $38.25 | $38.46 | 529,300 |
| 12/17/2025 | $38.19 | $38.63 | $37.66 | $38.20 | 703,759 |
| 12/16/2025 | $38.39 | $38.95 | $38.05 | $38.19 | 926,444 |
| 12/15/2025 | $38.37 | $38.87 | $38.05 | $38.56 | 916,800 |
| 12/12/2025 | $37.76 | $38.58 | $37.45 | $38.50 | 1.16M |
| 12/11/2025 | $37.00 | $37.71 | $36.55 | $37.52 | 775,700 |
| 12/10/2025 | $37.12 | $37.67 | $36.76 | $37.12 | 975,123 |
| 12/9/2025 | $35.22 | $37.41 | $35.13 | $37.12 | 1.06M |
| 12/8/2025 | $36.00 | $36.00 | $35.23 | $35.41 | 728,842 |
| 12/5/2025 | $35.70 | $36.57 | $35.18 | $35.84 | 1.07M |
| 12/4/2025 | $36.13 | $36.26 | $35.53 | $35.86 | 1.22M |
| 12/3/2025 | $35.60 | $36.28 | $34.97 | $36.02 | 619,345 |
| 12/2/2025 | $35.68 | $36.03 | $35.23 | $35.52 | 567,700 |
| 12/1/2025 | $34.88 | $35.80 | $34.67 | $35.65 | 734,120 |
| 11/28/2025 | $36.08 | $36.50 | $35.22 | $35.28 | 445,303 |
| 11/26/2025 | $35.88 | $36.25 | $35.78 | $35.89 | 954,400 |
| 11/25/2025 | $35.62 | $36.35 | $35.33 | $36.02 | 788,600 |
| 11/24/2025 | $34.65 | $35.35 | $34.41 | $35.19 | 774,600 |
| 11/21/2025 | $33.99 | $35.12 | $33.71 | $34.60 | 900,971 |
| 11/20/2025 | $34.24 | $34.62 | $33.60 | $33.91 | 790,125 |
| 11/19/2025 | $34.78 | $35.02 | $33.55 | $33.92 | 992,833 |
| 11/18/2025 | $34.66 | $35.23 | $34.56 | $34.96 | 765,401 |
| 11/17/2025 | $35.49 | $36.15 | $34.92 | $34.97 | 919,605 |
| 11/14/2025 | $35.76 | $36.01 | $35.11 | $35.52 | 912,439 |
| 11/13/2025 | $35.28 | $36.33 | $35.08 | $36.22 | 939,500 |
| 11/12/2025 | $34.64 | $36.06 | $34.64 | $35.65 | 976,200 |
| 11/11/2025 | $35.00 | $35.49 | $34.48 | $34.63 | 807,600 |
| 11/10/2025 | $33.92 | $36.00 | $33.34 | $35.42 | 1.44M |
| 11/7/2025 | $34.18 | $36.28 | $33.00 | $33.34 | 1.81M |
| 11/6/2025 | $34.12 | $34.48 | $32.46 | $33.13 | 2.07M |
| 11/5/2025 | $34.07 | $35.07 | $33.94 | $34.06 | 855,100 |