7,528.30

+151.44

+2.05%

52,240.52

+954.79

+1.86%

25,154.92

+575.50

+2.34%

2,824.42

+70.31

+2.55%

4.8720

+0.0130

+0.27%

20.99

-4.65

-18.14%

4,126.10

+51.20

+1.26%

74,832.48

-846.32

-1.12%

Crude Oil Dec 26

87.62

-3.21

-3.53%

US Private Equity

10,772.76

+11.83

+0.11%

NasdaqGS - Nasdaq Real Time Price USD

CarGurus, Inc. (CARG)

33.94 +0.20 (+0.59%)

As of 11:44:30 AM EST. Market Open.

Trade CARG on Coinbase

Currency in USD

Date	Open	High	Low	Close	Adj Close	Volume
Nov 9, 2026	34.35	35.24	33.00	33.94	33.94	392,720
Nov 6, 2026	37.23	38.74	33.69	33.74	33.74	2,581,100
Nov 5, 2026	36.77	36.85	35.48	36.15	36.15	1,784,000
Nov 4, 2026	34.63	38.24	34.33	36.52	36.52	2,309,200
Nov 3, 2026	33.67	33.97	32.76	33.77	33.77	1,211,900
Nov 2, 2026	32.33	34.00	32.18	33.79	33.79	1,682,600
Oct 30, 2026	32.55	32.99	31.89	32.18	32.18	1,375,700
Oct 29, 2026	31.32	32.75	30.69	32.50	32.50	1,169,100
Oct 28, 2026	30.73	31.36	30.71	31.32	31.32	942,600
Oct 27, 2026	31.15	31.32	30.50	30.96	30.96	963,500
Oct 26, 2026	31.37	31.77	30.58	31.17	31.17	1,178,800
Oct 23, 2026	32.29	32.51	31.43	31.52	31.52	914,900
Oct 22, 2026	31.28	32.80	31.22	32.73	32.73	1,108,700
Oct 21, 2026	31.50	31.63	30.86	31.19	31.19	1,205,100
Oct 20, 2026	31.49	32.17	31.34	31.66	31.66	1,417,700
Oct 19, 2026	30.26	31.22	29.83	31.02	31.02	1,213,900
Oct 16, 2026	30.34	30.92	29.73	30.28	30.28	1,009,200
Oct 15, 2026	30.29	31.45	29.37	30.30	30.30	1,791,300
Oct 14, 2026	29.13	30.04	28.94	30.02	30.02	1,410,300
Oct 13, 2026	28.01	29.41	28.01	29.32	29.32	1,687,600
Oct 12, 2026	28.81	29.17	28.37	28.39	28.39	1,165,700
Oct 9, 2026	29.43	29.82	28.44	28.85	28.85	1,672,200
Oct 8, 2026	28.72	29.33	28.49	29.24	29.24	2,811,900
Oct 7, 2026	28.54	28.78	27.79	28.77	28.77	2,403,900
Oct 6, 2026	29.42	29.59	28.27	28.73	28.73	2,550,800
Oct 5, 2026	29.83	30.04	29.02	29.35	29.35	2,138,600
Oct 2, 2026	29.62	30.42	29.17	30.02	30.02	1,425,100
Oct 1, 2026	31.43	31.45	28.64	29.73	29.73	2,152,200
Sep 30, 2026	31.20	31.83	30.94	31.16	31.16	1,688,400
Sep 29, 2026	30.52	31.20	30.52	31.16	31.16	1,200,200
Sep 28, 2026	30.85	31.26	30.45	30.81	30.81	983,500
Sep 25, 2026	30.79	31.89	30.71	31.30	31.30	1,179,700
Sep 24, 2026	30.73	31.23	30.20	30.99	30.99	1,197,300
Sep 23, 2026	31.56	31.76	29.78	30.57	30.57	2,203,300
Sep 22, 2026	33.70	33.70	31.29	31.94	31.94	2,225,800
Sep 21, 2026	33.48	33.69	32.97	33.17	33.17	841,000
Sep 18, 2026	33.57	33.59	33.15	33.21	33.21	1,827,400
Sep 17, 2026	34.95	34.95	33.67	33.75	33.75	1,102,900
Sep 16, 2026	34.81	34.88	34.11	34.70	34.70	1,458,600
Sep 15, 2026	34.62	35.11	34.29	35.00	35.00	974,400
Sep 14, 2026	34.94	35.43	34.21	34.93	34.93	945,400
Sep 11, 2026	33.65	34.69	33.64	34.42	34.42	1,169,000
Sep 10, 2026	32.38	33.58	32.23	33.30	33.30	833,900
Sep 9, 2026	32.58	33.11	32.15	32.48	32.48	1,062,400
Sep 8, 2026	33.28	33.51	32.46	32.77	32.77	914,200
Sep 4, 2026	33.60	34.03	32.93	33.74	33.74	984,800
Sep 3, 2026	34.57	35.42	34.05	34.23	34.23	741,100
Sep 2, 2026	34.66	35.23	34.19	34.63	34.63	720,400
Sep 1, 2026	35.20	35.64	34.63	34.77	34.77	756,300
Aug 31, 2026	36.56	36.56	35.28	35.66	35.66	1,284,300
Aug 28, 2026	36.50	37.43	36.34	36.56	36.56	541,700
Aug 27, 2026	36.16	36.96	35.87	36.36	36.36	568,200
Aug 26, 2026	36.39	36.77	35.98	36.20	36.20	837,400
Aug 25, 2026	37.24	37.53	36.36	36.45	36.45	594,300
Aug 24, 2026	36.92	37.75	36.74	37.21	37.21	634,500
Aug 21, 2026	37.01	37.15	36.40	36.85	36.85	664,100
Aug 20, 2026	36.71	37.29	36.28	36.89	36.89	539,700
Aug 19, 2026	36.27	37.19	36.24	37.04	37.04	764,400
Aug 18, 2026	35.80	36.91	35.72	36.22	36.22	766,000
Aug 17, 2026	37.00	37.33	35.62	35.77	35.77	755,100
Aug 14, 2026	38.00	38.25	37.04	37.44	37.44	725,200
Aug 13, 2026	37.00	38.20	36.99	37.94	37.94	990,600
Aug 12, 2026	36.05	36.96	35.95	36.88	36.88	751,000
Aug 11, 2026	36.81	37.30	36.05	36.18	36.18	1,085,600
Aug 10, 2026	38.46	38.66	36.47	37.59	37.59	1,045,600
Aug 7, 2026	40.00	41.22	37.92	38.99	38.99	2,180,200
Aug 6, 2026	35.74	36.49	35.33	36.38	36.38	1,226,900
Aug 5, 2026	36.69	36.91	36.21	36.41	36.41	880,600
Aug 4, 2026	36.34	37.99	36.34	37.02	37.02	782,900
Aug 3, 2026	36.55	37.51	36.55	36.93	36.93	940,300
Jul 31, 2026	35.70	36.33	35.34	36.24	36.24	650,000
Jul 30, 2026	36.48	36.68	34.55	36.00	36.00	957,300
Jul 29, 2026	36.29	37.78	35.61	37.07	37.07	1,225,700
Jul 28, 2026	35.49	36.51	35.01	36.42	36.42	1,054,500
Jul 27, 2026	33.85	35.38	33.63	34.96	34.96	608,200
Jul 24, 2026	33.39	33.88	33.24	33.37	33.37	782,100
Jul 23, 2026	33.17	33.33	32.60	32.96	32.96	1,101,800
Jul 22, 2026	34.73	35.20	33.51	33.67	33.67	842,000
Jul 21, 2026	35.15	35.47	34.86	35.06	35.06	834,700
Jul 20, 2026	35.22	35.83	34.40	35.16	35.16	1,124,200
Jul 17, 2026	35.54	35.97	34.87	35.00	35.00	1,380,900
Jul 16, 2026	35.82	36.52	35.60	36.02	36.02	1,360,200
Jul 15, 2026	33.99	35.81	33.99	35.66	35.66	978,500
Jul 14, 2026	33.43	34.20	33.16	34.05	34.05	794,900
Jul 13, 2026	34.18	34.47	32.47	33.75	33.75	1,908,900
Jul 10, 2026	34.88	35.39	33.76	34.18	34.18	925,400
Jul 9, 2026	33.68	34.97	33.44	34.50	34.50	1,201,600
Jul 8, 2026	34.95	34.95	33.80	34.19	34.19	1,122,600
Jul 7, 2026	36.29	36.49	34.73	34.92	34.92	2,431,200
Jul 6, 2026	35.85	36.24	35.50	35.66	35.66	1,188,800
Jul 2, 2026	35.03	36.35	35.03	36.24	36.24	1,151,200
Jul 1, 2026	34.31	35.69	34.31	35.14	35.14	1,597,500
Jun 30, 2026	33.83	34.18	33.29	34.09	34.09	1,058,100
Jun 29, 2026	33.03	34.32	32.90	34.00	34.00	1,469,600
Jun 26, 2026	31.14	33.42	30.86	33.03	33.03	3,093,600
Jun 25, 2026	30.94	31.74	30.74	31.03	31.03	915,400
Jun 24, 2026	30.47	31.51	30.40	31.20	31.20	1,080,100
Jun 23, 2026	30.40	31.03	30.20	30.44	30.44	1,174,800
Jun 22, 2026	29.75	30.79	29.38	30.08	30.08	1,384,400
Jun 18, 2026	29.43	30.58	28.85	30.02	30.02	2,616,200
Jun 17, 2026	29.44	29.94	29.08	29.36	29.36	1,517,300
Jun 16, 2026	28.03	30.62	27.99	29.78	29.78	2,187,000
Jun 15, 2026	27.24	28.43	27.08	27.94	27.94	1,166,400
Jun 12, 2026	28.02	28.05	27.02	27.17	27.17	1,072,100
Jun 11, 2026	27.91	28.00	27.22	27.68	27.68	965,800
Jun 10, 2026	27.98	28.64	27.72	28.10	28.10	1,264,800
Jun 9, 2026	27.59	28.60	27.49	28.26	28.26	1,168,700
Jun 8, 2026	27.42	27.57	26.93	27.51	27.51	1,045,300
Jun 5, 2026	27.65	28.11	27.04	27.42	27.42	775,400
Jun 4, 2026	27.88	28.49	27.34	27.37	27.37	1,010,900
Jun 3, 2026	28.48	28.68	26.78	27.25	27.25	2,754,000
Jun 2, 2026	29.52	29.72	28.50	28.64	28.64	1,408,200
Jun 1, 2026	29.86	30.23	29.03	29.73	29.73	1,396,200
May 29, 2026	30.46	30.77	29.84	29.86	29.86	2,407,900
May 28, 2026	28.92	30.37	28.64	30.35	30.35	1,676,000
May 27, 2026	27.79	29.32	27.79	28.90	28.90	2,968,900
May 26, 2026	28.03	28.43	27.64	27.79	27.79	1,758,600
May 22, 2026	27.51	28.28	27.51	28.24	28.24	1,397,200
May 21, 2026	28.00	28.07	27.25	27.60	27.60	1,021,500
May 20, 2026	28.22	28.42	27.43	28.21	28.21	1,550,900
May 19, 2026	28.89	29.54	28.31	28.39	28.39	1,660,700
May 18, 2026	28.82	29.97	28.64	28.66	28.66	2,832,700
May 15, 2026	30.15	30.58	28.50	28.67	28.67	1,552,800
May 14, 2026	31.19	31.43	29.90	30.04	30.04	1,694,200
May 13, 2026	31.10	31.32	30.57	31.22	31.22	1,095,300
May 12, 2026	32.42	32.44	31.32	31.57	31.57	1,397,400
May 11, 2026	34.59	34.85	32.33	32.39	32.39	1,550,900
May 8, 2026	38.10	38.10	33.75	34.74	34.74	1,907,500
May 7, 2026	37.63	38.25	37.43	38.16	38.16	1,794,600
May 6, 2026	37.67	37.84	36.78	37.41	37.41	1,129,000
May 5, 2026	37.00	38.19	37.00	37.67	37.67	1,993,300
May 4, 2026	36.97	37.57	36.90	36.98	36.98	1,074,800
May 1, 2026	36.72	37.44	36.72	37.04	37.04	1,673,500
Apr 30, 2026	36.47	36.82	36.15	36.46	36.46	1,229,500
Apr 29, 2026	36.77	37.36	36.20	36.67	36.67	1,081,600
Apr 28, 2026	37.98	38.30	36.89	36.95	36.95	854,400
Apr 27, 2026	37.43	38.22	37.33	37.73	37.73	806,800
Apr 24, 2026	37.45	37.91	37.20	37.62	37.62	1,141,300
Apr 23, 2026	37.69	38.11	37.04	37.48	37.48	476,900
Apr 22, 2026	38.16	38.66	37.72	38.13	38.13	535,900
Apr 21, 2026	37.30	38.33	37.08	37.86	37.86	855,300
Apr 20, 2026	36.71	37.36	36.65	37.13	37.13	590,800
Apr 17, 2026	36.61	37.52	36.50	36.86	36.86	770,800
Apr 16, 2026	35.92	36.32	35.69	36.21	36.21	868,100
Apr 15, 2026	35.83	36.27	35.63	35.86	35.86	614,000
Apr 14, 2026	34.96	35.78	34.96	35.77	35.77	413,300
Apr 13, 2026	34.12	34.99	33.69	34.84	34.84	1,020,000
Apr 10, 2026	34.41	34.64	33.81	34.15	34.15	853,400
Apr 9, 2026	34.42	34.81	33.34	34.40	34.40	668,300
Apr 8, 2026	35.77	36.44	34.48	34.57	34.57	1,028,700
Apr 7, 2026	34.72	35.36	34.07	35.24	35.24	1,516,500
Apr 6, 2026	33.40	34.91	33.25	34.75	34.75	908,100
Apr 2, 2026	33.04	33.55	32.37	33.33	33.33	912,300
Apr 1, 2026	34.00	34.50	33.00	33.55	33.55	1,069,200
Mar 31, 2026	35.61	35.61	33.75	34.05	34.05	1,401,200
Mar 30, 2026	35.34	35.85	35.03	35.28	35.28	1,147,400
Mar 27, 2026	35.26	35.88	34.92	35.01	35.01	1,007,100
Mar 26, 2026	35.26	36.40	35.20	35.66	35.66	1,144,700
Mar 25, 2026	35.35	36.09	34.35	35.45	35.45	1,059,300
Mar 24, 2026	34.29	35.03	34.13	34.83	34.83	1,325,500
Mar 23, 2026	34.16	34.89	33.92	34.35	34.35	1,258,300
Mar 20, 2026	34.03	34.60	33.44	33.60	33.60	3,251,300
Mar 19, 2026	33.45	35.01	33.45	33.99	33.99	1,621,800
Mar 18, 2026	32.92	34.45	32.76	33.96	33.96	1,531,400
Mar 17, 2026	31.13	33.50	31.02	33.42	33.42	1,558,400
Mar 16, 2026	31.03	31.59	30.72	31.06	31.06	1,039,900
Mar 13, 2026	31.10	31.30	30.52	30.86	30.86	813,600
Mar 12, 2026	31.10	31.76	30.81	30.96	30.96	993,400
Mar 11, 2026	32.36	32.79	31.08	31.39	31.39	940,300
Mar 10, 2026	33.74	33.74	32.36	32.38	32.38	960,700
Mar 9, 2026	33.37	34.07	32.43	33.85	33.85	1,226,700
Mar 6, 2026	33.93	34.03	33.40	33.66	33.66	1,017,900
Mar 5, 2026	34.53	34.93	33.73	34.20	34.20	1,741,900
Mar 4, 2026	32.55	33.66	32.42	33.53	33.53	1,482,400
Mar 3, 2026	30.76	32.68	29.90	32.45	32.45	1,809,200
Mar 2, 2026	29.75	31.37	29.56	31.31	31.31	1,656,500
Feb 27, 2026	30.64	31.12	30.34	30.70	30.70	2,338,100
Feb 26, 2026	30.22	31.32	30.19	31.01	31.01	1,916,400
Feb 25, 2026	29.17	30.28	28.85	30.26	30.26	1,729,700
Feb 24, 2026	27.90	29.25	27.57	28.98	28.98	2,039,200
Feb 23, 2026	30.05	30.52	27.69	27.86	27.86	2,026,700
Feb 20, 2026	28.48	30.59	27.95	30.17	30.17	3,302,500
Feb 19, 2026	28.04	29.33	28.00	29.20	29.20	2,880,600
Feb 18, 2026	27.70	28.34	27.56	28.30	28.30	1,648,100
Feb 17, 2026	27.36	28.09	26.93	27.73	27.73	1,863,000
Feb 13, 2026	26.96	27.53	26.77	27.34	27.34	1,048,300
Feb 12, 2026	27.60	27.64	26.39	26.96	26.96	1,562,600
Feb 11, 2026	28.18	28.18	26.67	27.51	27.51	1,426,800
Feb 10, 2026	28.49	29.13	28.12	28.24	28.24	863,400
Feb 9, 2026	28.50	28.73	27.61	28.51	28.51	938,200
Feb 6, 2026	28.63	28.80	27.78	28.61	28.61	1,356,000
Feb 5, 2026	28.71	29.30	28.18	28.44	28.44	1,335,300
Feb 4, 2026	29.37	29.37	27.57	28.95	28.95	2,408,400
Feb 3, 2026	31.98	32.13	28.82	29.48	29.48	1,731,500
Feb 2, 2026	32.21	32.69	31.92	32.38	32.38	533,000
Jan 30, 2026	32.75	33.04	32.20	32.40	32.40	858,000
Jan 29, 2026	33.48	33.68	32.74	33.01	33.01	833,200
Jan 28, 2026	34.20	34.46	33.36	33.42	33.42	575,400
Jan 27, 2026	34.35	34.49	33.37	33.93	33.93	642,900
Jan 26, 2026	34.13	34.63	33.82	34.23	34.23	690,400
Jan 23, 2026	34.13	34.57	33.63	34.00	34.00	724,800
Jan 22, 2026	33.92	35.05	33.92	34.16	34.16	697,500
Jan 21, 2026	33.51	33.88	33.26	33.66	33.66	675,200
Jan 20, 2026	33.96	34.33	33.25	33.55	33.55	754,700
Jan 16, 2026	34.74	35.00	34.01	34.17	34.17	1,223,100
Jan 15, 2026	34.90	35.13	34.27	34.74	34.74	898,200
Jan 14, 2026	36.29	36.35	34.45	34.96	34.96	1,148,100
Jan 13, 2026	38.74	38.94	35.91	36.33	36.33	1,755,000
Jan 12, 2026	38.71	39.42	38.42	38.71	38.71	767,200
Jan 9, 2026	38.59	38.88	37.82	38.84	38.84	635,200
Jan 8, 2026	37.96	38.65	37.71	38.62	38.62	810,500
Jan 7, 2026	38.55	39.02	37.66	37.97	37.97	570,700
Jan 6, 2026	37.72	38.59	37.42	38.46	38.46	747,700
Jan 5, 2026	37.36	38.40	37.36	37.85	37.85	839,600
Jan 2, 2026	38.45	38.79	37.51	37.65	37.65	876,200
Dec 31, 2025	38.10	38.50	38.06	38.35	38.35	799,700
Dec 30, 2025	38.45	38.68	38.11	38.15	38.15	394,000
Dec 29, 2025	38.58	38.74	38.29	38.58	38.58	397,600
Dec 26, 2025	38.81	39.02	38.41	38.64	38.64	360,300
Dec 24, 2025	38.78	39.40	38.78	38.89	38.89	239,900
Dec 23, 2025	38.66	39.13	38.49	39.03	39.03	435,700
Dec 22, 2025	38.71	39.27	38.19	38.92	38.92	533,500
Dec 19, 2025	38.26	38.90	38.07	38.62	38.62	3,304,500
Dec 18, 2025	38.60	38.96	38.25	38.46	38.46	529,300
Dec 17, 2025	38.19	38.63	37.66	38.20	38.20	703,700
Dec 16, 2025	38.39	38.95	38.05	38.19	38.19	926,400
Dec 15, 2025	38.37	38.87	38.05	38.56	38.56	916,800
Dec 12, 2025	37.76	38.58	37.45	38.50	38.50	1,158,700
Dec 11, 2025	37.00	37.71	36.55	37.52	37.52	775,700
Dec 10, 2025	37.12	37.67	36.76	37.12	37.12	975,100
Dec 9, 2025	35.22	37.41	35.13	37.12	37.12	1,063,300
Dec 8, 2025	36.00	36.00	35.22	35.41	35.41	728,800
Dec 5, 2025	35.70	36.57	35.18	35.84	35.84	1,066,100
Dec 4, 2025	36.13	36.26	35.53	35.86	35.86	1,215,800
Dec 3, 2025	35.60	36.28	34.97	36.02	36.02	619,300
Dec 2, 2025	35.68	36.03	35.23	35.52	35.52	567,700
Dec 1, 2025	34.88	35.80	34.67	35.65	35.65	734,100
Nov 28, 2025	36.08	36.50	35.22	35.28	35.28	445,300
Nov 26, 2025	35.88	36.25	35.78	35.89	35.89	954,400
Nov 25, 2025	35.62	36.35	35.33	36.02	36.02	788,600
Nov 24, 2025	34.65	35.35	34.41	35.19	35.19	774,600
Nov 21, 2025	33.99	35.12	33.71	34.60	34.60	900,900
Nov 20, 2025	34.24	34.62	33.60	33.91	33.91	790,100
Nov 19, 2025	34.78	35.01	33.55	33.92	33.92	992,800
Nov 18, 2025	34.66	35.23	34.56	34.96	34.96	765,200
Nov 17, 2025	35.49	36.15	34.92	34.97	34.97	919,600
Nov 14, 2025	35.76	36.01	35.12	35.52	35.52	912,400
Nov 13, 2025	35.28	36.33	35.08	36.22	36.22	939,500
Nov 12, 2025	34.64	36.06	34.64	35.65	35.65	976,200
Nov 11, 2025	35.00	35.49	34.48	34.63	34.63	807,600
Nov 10, 2025	33.92	36.00	33.34	35.42	35.42	1,439,000

Mobilize your Website

View Site in Mobile | Classic

Share by: