MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
CARG — CarGurus, Inc. Class A Common Stock
NasdaqCarGurus, Inc. Class A Common Stock
$30.02
+0.29(+0.98%)
- O
- 29.62
- H
- 30.42
- L
- 29.17
- V
- 1.42M
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$30.02
Period Return+11.19%
Period High$41.22
Period Low$25.41
Avg Daily Volume1.10M
Total Trading Days365
CARG — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $29.62 | $30.42 | $29.17 | $30.02 | +$0.29 | +0.98% | 1,420,289 | $30.06 | $29.17 $30.42 |
| Oct 1, 2026 | $31.43 | $31.46 | $28.64 | $29.73 | $-1.43 | -4.59% | 2,152,357 | $29.64 | $28.64 $31.46 |
| Sep 30, 2026 | $31.20 | $31.84 | $30.95 | $31.16 | +$0.00 | +0.00% | 1,688,404 | $31.27 | $30.95 $31.84 |
| Sep 29, 2026 | $30.52 | $31.20 | $30.52 | $31.16 | +$0.35 | +1.14% | 1,200,173 | $31.00 | $30.52 $31.20 |
| Sep 28, 2026 | $30.85 | $31.26 | $30.45 | $30.81 | $-0.49 | -1.57% | 983,471 | $30.82 | $30.45 $31.26 |
| Sep 25, 2026 | $30.79 | $31.89 | $30.71 | $31.30 | +$0.31 | +1.00% | 1,179,665 | $31.43 | $30.71 $31.89 |
| Sep 24, 2026 | $30.73 | $31.23 | $30.20 | $30.99 | +$0.42 | +1.37% | 1,197,298 | $30.70 | $30.20 $31.23 |
| Sep 23, 2026 | $31.56 | $31.76 | $29.78 | $30.57 | $-1.37 | -4.29% | 2,203,276 | $30.41 | $29.78 $31.76 |
| Sep 22, 2026 | $33.70 | $33.70 | $31.29 | $31.94 | $-1.23 | -3.71% | 2,225,830 | $31.92 | $31.29 $33.70 |
| Sep 21, 2026 | $33.48 | $33.69 | $32.97 | $33.17 | $-0.04 | -0.12% | 841,011 | $33.19 | $32.97 $33.69 |
| Sep 18, 2026 | $33.57 | $33.59 | $33.15 | $33.21 | $-0.54 | -1.60% | 1,827,406 | $33.25 | $33.15 $33.59 |
| Sep 17, 2026 | $34.95 | $34.95 | $33.67 | $33.75 | $-0.95 | -2.74% | 1,102,904 | $34.01 | $33.67 $34.95 |
| Sep 16, 2026 | $34.82 | $34.88 | $34.11 | $34.70 | $-0.30 | -0.86% | 1,458,583 | $34.51 | $34.11 $34.88 |
| Sep 15, 2026 | $34.62 | $35.11 | $34.29 | $35.00 | +$0.07 | +0.20% | 974,362 | $34.88 | $34.29 $35.11 |
| Sep 14, 2026 | $34.94 | $35.43 | $34.21 | $34.93 | +$0.51 | +1.47% | 945,403 | $34.91 | $34.21 $35.43 |
| Sep 11, 2026 | $33.65 | $34.69 | $33.64 | $34.43 | +$1.13 | +3.38% | 1,168,968 | $34.35 | $33.64 $34.69 |
| Sep 10, 2026 | $32.38 | $33.59 | $32.23 | $33.30 | +$0.82 | +2.52% | 833,906 | $33.27 | $32.23 $33.59 |
| Sep 9, 2026 | $32.58 | $33.11 | $32.15 | $32.48 | $-0.29 | -0.88% | 1,062,365 | $32.59 | $32.15 $33.11 |
| Sep 8, 2026 | $33.28 | $33.51 | $32.46 | $32.77 | $-0.97 | -2.87% | 914,225 | $32.78 | $32.46 $33.51 |
| Sep 4, 2026 | $33.60 | $34.03 | $32.93 | $33.74 | $-0.49 | -1.43% | 984,827 | $33.68 | $32.93 $34.03 |
| Sep 3, 2026 | $34.57 | $35.43 | $34.05 | $34.23 | $-0.40 | -1.16% | 741,066 | $34.33 | $34.05 $35.43 |
| Sep 2, 2026 | $34.66 | $35.23 | $34.20 | $34.63 | $-0.14 | -0.40% | 720,394 | $34.80 | $34.20 $35.23 |
| Sep 1, 2026 | $35.20 | $35.64 | $34.63 | $34.77 | $-0.89 | -2.50% | 756,308 | $34.92 | $34.63 $35.64 |
| Aug 31, 2026 | $36.56 | $36.56 | $35.29 | $35.66 | $-0.90 | -2.46% | 1,284,339 | $35.66 | $35.29 $36.56 |
| Aug 28, 2026 | $36.50 | $37.43 | $36.34 | $36.56 | +$0.20 | +0.55% | 541,706 | $36.60 | $36.34 $37.43 |
| Aug 27, 2026 | $36.16 | $36.96 | $35.87 | $36.36 | +$0.16 | +0.44% | 568,165 | $36.51 | $35.87 $36.96 |
| Aug 26, 2026 | $36.39 | $36.77 | $35.98 | $36.20 | $-0.25 | -0.69% | 837,419 | $36.35 | $35.98 $36.77 |
| Aug 25, 2026 | $37.24 | $37.53 | $36.36 | $36.45 | $-0.76 | -2.04% | 594,297 | $36.56 | $36.36 $37.53 |
| Aug 24, 2026 | $36.92 | $37.75 | $36.74 | $37.21 | +$0.36 | +0.98% | 634,514 | $37.23 | $36.74 $37.75 |
| Aug 21, 2026 | $37.01 | $37.15 | $36.40 | $36.85 | $-0.04 | -0.11% | 664,058 | $36.88 | $36.40 $37.15 |