Skip to main content
CARG logo

CarGurus, Inc.

CARGNASDAQConsumer DiscretionaryAuto & Truck Dealerships

$30.96Today:- (-)1Y −9.61%

As of Oct 27, 2026 close

Market cap
$2.82B
P/E (TTM)
16.03
Forward P/E
13.13
Dividend yield
-
52-week range
$26.39$41.22
Volume (live)
-
Avg. volume (3M)
1.54M

CarGurus (CARG) Historical Stock Prices

Analyze CarGurus (CARG) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

CarGurus (CARG) Interactive Price Chart

Interactive historical price chart showing CarGurus stock price movements and trends across multiple time periods.

Loading chart...

CARG Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily127 records
Showing 1-50 of 127
Scroll for more columns
CARG historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 27, 202631.1531.3230.5030.9630.96963.55K
Oct 26, 202631.3731.7730.5831.1731.171.18M
Oct 23, 202632.2932.5131.4331.5231.52914.94K
Oct 22, 202631.2832.8031.2232.7332.731.11M
Oct 21, 202631.5031.6330.8631.1931.191.21M
Oct 20, 202631.4932.1731.3431.6631.661.42M
Oct 19, 202630.2631.2229.8331.0231.021.21M
Oct 16, 202630.3430.9229.7330.2830.281.01M
Oct 15, 202630.2931.4529.3730.3030.301.79M
Oct 14, 202629.1330.0428.9430.0230.021.41M
Oct 13, 202628.0129.4128.0129.3229.321.69M
Oct 12, 202628.8129.1728.3728.3928.391.17M
Oct 9, 202629.4329.8228.4428.8528.851.67M
Oct 8, 202628.7129.3228.4929.2429.242.81M
Oct 7, 202628.5428.7827.7928.7728.772.40M
Oct 6, 202629.4229.5928.2728.7328.732.55M
Oct 5, 202629.8330.0429.0229.3529.352.14M
Oct 2, 202629.6230.4229.1730.0230.021.43M
Oct 1, 202631.4331.4528.6429.7329.732.15M
Sep 30, 202631.2031.8430.9531.1631.161.69M
Sep 29, 202630.5231.2030.5231.1631.161.20M
Sep 28, 202630.8531.2630.4530.8130.81983.47K
Sep 25, 202630.7931.8930.7131.3031.301.18M
Sep 24, 202630.7331.2330.2030.9930.991.20M
Sep 23, 202631.5631.7629.7830.5730.572.20M
Sep 22, 202633.7033.7031.2931.9431.942.23M
Sep 21, 202633.4833.6932.9733.1733.17841.01K
Sep 18, 202633.5733.5933.1533.2133.211.83M
Sep 17, 202634.9534.9533.6733.7533.751.10M
Sep 16, 202634.8134.8834.1134.7034.701.46M
Sep 15, 202634.6235.1134.2935.0035.00974.37K
Sep 14, 202634.9435.4334.2034.9334.93945.42K
Sep 11, 202633.6534.6933.6434.4234.421.17M
Sep 10, 202632.3833.5932.2333.3033.30833.91K
Sep 9, 202632.5833.1132.1532.4832.481.06M
Sep 8, 202633.2833.5132.4632.7732.77914.22K
Sep 4, 202633.6034.0332.9333.7433.74984.83K
Sep 3, 202634.5735.4234.0534.2334.23741.07K
Sep 2, 202634.6635.2334.2034.6334.63720.40K
Sep 1, 202635.2035.6434.6334.7734.77756.31K
Aug 31, 202636.5636.5635.2835.6635.661.28M
Aug 28, 202636.5037.4336.3436.5636.56541.71K
Aug 27, 202636.1636.9635.8736.3636.36568.16K
Aug 26, 202636.3936.7735.9836.2036.20837.42K
Aug 25, 202637.2437.5336.3636.4536.45594.30K
Aug 24, 202636.9237.7536.7437.2137.21634.51K
Aug 21, 202637.0137.1536.4036.8536.85664.06K
Aug 20, 202636.7137.3036.2836.8936.89539.76K
Aug 19, 202636.2737.1936.2437.0437.04764.38K
Aug 18, 202635.8036.9135.7236.2236.22765.98K
Show:
of 127

Source: Daily price history (open, high, low, close and volume). Data as of Oct 27, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.