CarGurus (CARG) Historical Stock Data
35.84 ↓0.02 (-0.06%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, CARG is down -0.07% a day on average. There have been 15 days where CarGurus closed green and 15 days where CARG closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-05 | 35.70 | 35.84 | ↑$0.14 (0.39%) | 35.18 | 36.57 | 1.07M |
| 2025-12-04 | 36.13 | 35.86 | ↓$0.27 (-0.75%) | 35.53 | 36.26 | 1.22M |
| 2025-12-03 | 35.60 | 36.02 | ↑$0.42 (1.18%) | 34.97 | 36.28 | 619.35K |
| 2025-12-02 | 35.68 | 35.52 | ↓$0.16 (-0.45%) | 35.23 | 36.03 | 567.68K |
| 2025-12-01 | 34.88 | 35.65 | ↑$0.77 (2.21%) | 34.67 | 35.80 | 734.12K |
| 2025-11-28 | 36.08 | 35.28 | ↓$0.80 (-2.22%) | 35.22 | 36.50 | 445.30K |
| 2025-11-26 | 35.88 | 35.89 | ↑$0.01 (0.03%) | 35.79 | 36.25 | 0.95M |
| 2025-11-25 | 35.62 | 36.02 | ↑$0.40 (1.12%) | 35.33 | 36.35 | 788.58K |
| 2025-11-24 | 34.65 | 35.19 | ↑$0.54 (1.56%) | 34.41 | 35.35 | 774.59K |
| 2025-11-21 | 33.99 | 34.60 | ↑$0.61 (1.79%) | 33.71 | 35.12 | 0.90M |
| 2025-11-20 | 34.24 | 33.91 | ↓$0.33 (-0.96%) | 33.60 | 34.62 | 790.13K |
| 2025-11-19 | 34.78 | 33.92 | ↓$0.86 (-2.47%) | 33.55 | 35.02 | 0.99M |
| 2025-11-18 | 34.66 | 34.96 | ↑$0.30 (0.87%) | 34.56 | 35.23 | 765.40K |
| 2025-11-17 | 35.49 | 34.97 | ↓$0.52 (-1.47%) | 34.92 | 36.15 | 0.92M |
| 2025-11-14 | 35.76 | 35.52 | ↓$0.24 (-0.67%) | 35.11 | 36.01 | 0.91M |
| 2025-11-13 | 35.28 | 36.22 | ↑$0.94 (2.66%) | 35.08 | 36.33 | 0.94M |
| 2025-11-12 | 34.64 | 35.65 | ↑$1.01 (2.92%) | 34.64 | 36.06 | 0.98M |
| 2025-11-11 | 35.00 | 34.63 | ↓$0.37 (-1.06%) | 34.48 | 35.49 | 807.60K |
| 2025-11-10 | 33.92 | 35.42 | ↑$1.50 (4.42%) | 33.34 | 36.00 | 1.44M |
| 2025-11-07 | 34.18 | 33.34 | ↓$0.84 (-2.46%) | 33.00 | 36.28 | 1.81M |
| 2025-11-06 | 34.12 | 33.13 | ↓$0.99 (-2.90%) | 32.46 | 34.48 | 2.07M |
| 2025-11-05 | 34.07 | 34.06 | ↓$0.01 (-0.03%) | 33.94 | 35.07 | 855.09K |
| 2025-11-04 | 34.73 | 33.98 | ↓$0.75 (-2.16%) | 33.89 | 35.02 | 894.57K |
| 2025-11-03 | 34.98 | 35.09 | ↑$0.11 (0.31%) | 34.34 | 35.47 | 1.04M |
| 2025-10-31 | 34.31 | 35.12 | ↑$0.81 (2.36%) | 34.08 | 35.20 | 785.56K |
| 2025-10-30 | 34.15 | 34.15 | ↑$0.00 (0.00%) | 33.87 | 34.63 | 827.04K |
| 2025-10-29 | 35.26 | 34.28 | ↓$0.98 (-2.78%) | 34.09 | 35.37 | 809.54K |
| 2025-10-28 | 35.63 | 35.49 | ↓$0.14 (-0.39%) | 35.46 | 35.87 | 446.85K |
| 2025-10-27 | 36.97 | 35.76 | ↓$1.21 (-3.27%) | 35.75 | 36.97 | 714.64K |
| 2025-10-24 | 36.75 | 36.79 | ↑$0.04 (0.11%) | 36.57 | 36.99 | 639.86K |
Create an account or log in to view more rows.
$CARG swing puts
$CARG This may be your last opportunity to buy on the cheap??
$CARG God dammit
$CARG Time to buy here
$CARG in it to win it
$CARG Who else bought the dip on Friday?
$CARG Longs will be rewarded handsomely
$CARG going green
$CARG looking good today??
$CARG Green today if ya buy