New Zealand markets closed

CarGurus, Inc. (CARG)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
24.93+0.60 (+2.47%)
At close: 04:00PM EDT
24.93 0.00 (0.00%)
After hours: 04:38PM EDT
Time period:
06 Jul 2023 - 06 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
05 Jul 202424.3024.9424.1824.9324.93648,700
03 Jul 202425.6626.0524.1624.3324.331,339,300
02 Jul 202424.9125.5524.8225.4925.49580,000
01 Jul 202426.2026.2924.7424.9824.98794,000
28 Jun 202425.9626.2425.7626.2026.201,464,100
27 Jun 202425.5925.9225.4525.8725.87538,300
26 Jun 202424.9425.5824.5525.5025.50589,500
25 Jun 202425.4825.5525.0425.1725.17617,300
24 Jun 202425.1525.4524.8925.2525.25776,600
21 Jun 202425.1225.2724.8925.2025.203,215,400
20 Jun 202425.2125.3124.8925.0825.08733,400
18 Jun 202425.3725.3925.1425.3125.31567,100
17 Jun 202425.3025.7125.1225.4725.47534,100
14 Jun 202425.5625.6425.2525.4225.42582,700
13 Jun 202426.7226.7425.7625.8825.88590,300
12 Jun 202426.7726.9026.4626.7226.72682,900
11 Jun 202425.8426.1925.5426.1826.18797,700
10 Jun 202425.7926.2325.3225.9825.981,139,900
07 Jun 202425.2726.5925.2026.1926.191,275,500
06 Jun 202425.0025.6724.7025.1725.171,466,800
05 Jun 202424.3524.9423.9924.8824.88744,600
04 Jun 202423.6924.1323.5824.1224.12649,400
03 Jun 202424.3824.5523.8223.8723.87732,600
31 May 202423.7724.2923.7524.2124.21659,400
30 May 202423.5423.9923.5123.6723.67614,400
29 May 202423.1423.7423.0423.4423.44584,100
28 May 202424.0624.1423.4223.4723.47699,200
24 May 202423.7624.2123.7523.9323.93515,700
23 May 202423.8123.9023.3423.6123.61628,300
22 May 202423.8424.1323.6323.7223.72715,500
21 May 202423.4523.9123.2023.8723.87763,900
20 May 202423.6924.0123.5523.5723.57824,400
17 May 202423.7824.0323.6823.7823.78747,600
16 May 202424.7324.8323.7823.8023.801,214,700
15 May 202424.6724.9824.1424.9624.96886,500
14 May 202424.0624.6623.9824.4924.491,191,700
13 May 202424.2924.4023.5224.0524.05940,800
10 May 202423.4224.7623.3724.2224.221,955,900
09 May 202422.2322.5822.1222.2822.281,460,200
08 May 202422.2522.3621.9922.1522.15628,400
07 May 202422.6823.1122.5722.6122.61701,200
06 May 202422.8123.1322.7023.0023.00459,200
03 May 202423.3623.4222.7022.7522.75707,400
02 May 202422.6923.0122.4222.9122.91658,800
01 May 202422.6022.9822.3222.3222.32538,600
30 Apr 202422.8322.9222.4222.4622.461,034,900
29 Apr 202423.1823.3922.8522.8522.85623,700
26 Apr 202423.1923.4823.1423.2223.22431,600
25 Apr 202422.8923.2122.6722.9122.911,079,800
24 Apr 202423.4723.5623.1623.3423.34611,400
23 Apr 202422.8023.5622.7523.4723.47561,300
22 Apr 202422.3122.6622.2022.6322.63588,000
19 Apr 202421.5522.2221.5522.2022.20677,700
18 Apr 202421.2521.8221.2221.5421.54594,700
17 Apr 202421.7621.8321.1821.2221.22642,100
16 Apr 202421.4221.7221.2721.5921.59758,600
15 Apr 202422.4522.5721.5921.6821.68933,400
12 Apr 202422.7222.8522.1522.3622.36588,600
11 Apr 202422.7323.0122.4922.8822.88860,600
10 Apr 202423.0623.2822.6122.6422.64853,200
09 Apr 202423.6823.7323.3823.6423.64411,900
08 Apr 202423.4623.7223.3023.4623.46593,000
05 Apr 202422.8723.4822.8123.3523.35592,800
04 Apr 202422.9323.3822.8322.8522.85649,300
03 Apr 202422.4422.9322.4422.7322.73776,700
02 Apr 202422.4622.7222.4022.6022.60731,400
01 Apr 202423.0423.3622.9023.0023.00651,000
28 Mar 202423.1023.3722.9523.0823.08755,900
27 Mar 202423.3923.6222.9123.0023.001,096,000
26 Mar 202423.3223.7523.1623.1823.18605,000
25 Mar 202423.1823.3823.0223.0323.03570,200
22 Mar 202423.1423.4222.9523.2023.20636,700
21 Mar 202423.5923.7623.0123.0123.011,031,300
20 Mar 202423.4423.8223.1423.4023.40803,600
19 Mar 202423.4523.6723.1323.4423.441,001,500
18 Mar 202422.5623.5222.3623.4623.461,405,100
15 Mar 202422.0622.5022.0122.4722.478,328,300
14 Mar 202422.7722.9722.0222.2222.221,363,300
13 Mar 202423.0023.1422.6822.7222.721,094,100
12 Mar 202423.0023.4422.9622.9922.991,101,600
11 Mar 202422.9323.0822.7023.0023.001,388,100
08 Mar 202423.4324.2222.9623.0023.001,555,300
07 Mar 202422.8123.3622.7323.2823.281,224,200
06 Mar 202422.5522.8322.3822.5522.551,546,100
05 Mar 202422.6122.8522.1222.2322.231,795,600
04 Mar 202422.6023.0822.4722.9422.941,636,100
01 Mar 202422.2222.6922.1422.6822.681,187,300
29 Feb 202422.0222.4821.9722.1422.141,735,400
28 Feb 202423.1823.1821.7221.8521.852,692,400
27 Feb 202422.5023.9921.9523.5223.524,654,500
26 Feb 202424.0124.2723.7223.8923.892,073,600
23 Feb 202423.5723.9123.4523.8423.84833,600
22 Feb 202423.0523.6222.9623.5623.56736,700
21 Feb 202422.8223.0422.6922.9022.90595,000
20 Feb 202422.7723.0822.6322.9622.96872,300
16 Feb 202423.2423.2822.6723.0523.05872,400
15 Feb 202423.3023.6723.0923.5923.59651,100
14 Feb 202422.9123.3722.8523.2023.20958,400
13 Feb 202423.0823.2622.3522.5122.51872,400
12 Feb 202423.9924.2023.8223.8623.86934,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...