CarGurus Stock Price History
NASDAQ: CARGTechnologyEDP ServicesUSD
28.85-0.39 (-1.33%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
CARG price history at a glance
The price history for CarGurus (CARG) on this page begins on October 9, 2017, when the stock closed at $28.53; it most recently closed at $28.85 on October 5, 2026. The highest price in this record is $57.25, reached on September 24, 2018; the latest close is 49.6% below that peak. Across the 8 complete calendar years in the table, CARG finished higher in 6 and lower in 2. Its best year was 2023 (+72.4%) and its worst was 2022 (-58.4%).
Over roughly 9 years the share price changed +1.1%, a 0.1% compound annual price return (excluding dividends). In the last 12 months alone, CARG has lost 15.1%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2017
- $57.25
- Date of high
- Sep 24, 2018
- Low since 2017
- $9.14
- Date of low
- Nov 7, 2022
- 52-week high
- $41.22
- 52-week low
- $26.39
- IPO year
- 2017
- Last close
- $28.85
CARG returns
1 week
-3.90%
1 month
-11.18%
3 months
-15.59%
6 months
-15.52%
Year to date
-24.77%
1 year
-15.12%
3 years
+66.09%
5 years
-16.76%
CARG price return, excluding dividends.
CARG annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 28.85 | -23.37% |
| 2025 | 37.65 | +5.11% |
| 2024 | 35.82 | +48.26% |
| 2023 | 24.16 | +72.45% |
| 2022 | 14.01 | -58.35% |
| 2021 | 33.64 | +6.02% |
| 2020 | 31.73 | -12.71% |
| 2019 | 36.35 | +9.52% |
| 2018 | 33.19 | +10.71% |
| 2017* | 29.98 | +5.08% |
* Partial year: the record begins after the start of 2017; return measured from the first available close.
2026 return is year to date.
CARG daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 29.43 | 29.82 | 28.44 | 28.85 | -1.33% | |
| 28.85 | 29.32 | 28.51 | 29.24 | +1.63% | |
| 28.56 | 28.78 | 27.79 | 28.77 | +0.14% | |
| 29.42 | 29.59 | 28.28 | 28.73 | -2.11% | |
| 29.83 | 30.04 | 29.02 | 29.35 | -2.23% | |
| 29.62 | 30.42 | 29.17 | 30.02 | +0.98% | |
| 31.43 | 31.46 | 28.64 | 29.73 | -4.59% | |
| 31.20 | 31.84 | 30.95 | 31.16 | 0.00% | |
| 30.52 | 31.20 | 30.52 | 31.16 | +1.14% | |
| 30.85 | 31.26 | 30.45 | 30.81 | -1.57% | |
| 30.79 | 31.89 | 30.71 | 31.30 | +1.00% | |
| 30.73 | 31.23 | 30.20 | 30.99 | +1.37% | |
| 31.56 | 31.76 | 29.78 | 30.57 | -4.29% | |
| 33.70 | 33.70 | 31.29 | 31.94 | -3.71% | |
| 33.48 | 33.69 | 32.97 | 33.17 | -0.12% | |
| 33.57 | 33.59 | 33.15 | 33.21 | -1.60% | |
| 34.95 | 34.95 | 33.67 | 33.75 | -2.74% | |
| 34.82 | 34.88 | 34.11 | 34.70 | -0.86% | |
| 34.62 | 35.11 | 34.29 | 35.00 | +0.20% | |
| 34.94 | 35.43 | 34.21 | 34.93 | +1.47% | |
| 33.65 | 34.69 | 33.64 | 34.43 | +3.38% | |
| 32.38 | 33.59 | 32.23 | 33.30 | +2.52% | |
| 32.58 | 33.11 | 32.15 | 32.48 | -0.88% | |
| 33.28 | 33.51 | 32.46 | 32.77 | -2.87% | |
| 33.60 | 34.03 | 32.93 | 33.74 | -1.43% | |
| 34.57 | 35.43 | 34.05 | 34.23 | -1.16% | |
| 34.66 | 35.23 | 34.20 | 34.63 | -0.40% | |
| 35.20 | 35.64 | 34.63 | 34.77 | -2.50% | |
| 36.56 | 36.56 | 35.29 | 35.66 | -2.46% | |
| 36.50 | 37.43 | 36.34 | 36.56 | +0.55% | |
| 36.16 | 36.96 | 35.87 | 36.36 | +0.44% | |
| 36.39 | 36.77 | 35.98 | 36.20 | -0.69% | |
| 37.24 | 37.53 | 36.36 | 36.45 | -2.04% | |
| 36.92 | 37.75 | 36.74 | 37.21 | +0.98% | |
| 37.01 | 37.15 | 36.40 | 36.85 | -0.11% | |
| 36.71 | 37.30 | 36.28 | 36.89 | -0.40% | |
| 36.27 | 37.19 | 36.25 | 37.04 | +2.26% | |
| 35.80 | 36.91 | 35.72 | 36.22 | +1.26% | |
| 37.00 | 37.33 | 35.62 | 35.77 | -4.46% | |
| 38.00 | 38.25 | 37.04 | 37.44 | -1.32% | |
| 37.00 | 38.20 | 37.00 | 37.94 | +2.87% | |
| 36.05 | 36.96 | 35.95 | 36.88 | +1.93% | |
| 36.81 | 37.30 | 36.05 | 36.18 | -3.75% | |
| 38.46 | 38.66 | 36.47 | 37.59 | -3.58% | |
| 40.00 | 41.22 | 37.92 | 38.99 | +7.16% | |
| 35.74 | 36.49 | 35.33 | 36.38 | -0.08% | |
| 36.69 | 36.91 | 36.21 | 36.41 | -1.65% | |
| 36.34 | 37.99 | 36.34 | 37.02 | +0.24% | |
| 36.55 | 37.51 | 36.55 | 36.93 | +1.90% | |
| 35.70 | 36.33 | 35.34 | 36.24 | +0.67% | |
| 36.48 | 36.68 | 34.55 | 36.00 | -2.89% | |
| 36.29 | 37.79 | 35.61 | 37.07 | +1.78% | |
| 35.49 | 36.51 | 35.01 | 36.42 | +4.18% | |
| 33.85 | 35.38 | 33.63 | 34.96 | +4.76% | |
| 33.39 | 33.88 | 33.24 | 33.37 | +1.24% | |
| 33.17 | 33.33 | 32.60 | 32.96 | -2.11% | |
| 34.73 | 35.20 | 33.51 | 33.67 | -3.96% | |
| 35.15 | 35.47 | 34.86 | 35.06 | -0.28% | |
| 35.22 | 35.83 | 34.40 | 35.16 | +0.46% | |
| 35.54 | 35.97 | 34.87 | 35.00 | -2.83% | |
| 35.82 | 36.52 | 35.60 | 36.02 | +1.01% | |
| 33.99 | 35.81 | 33.99 | 35.66 | +4.73% | |
| 33.43 | 34.20 | 33.16 | 34.05 | +0.89% | |
| 34.18 | 34.47 | 32.47 | 33.75 | -1.26% | |
| 34.88 | 35.39 | 33.76 | 34.18 | -0.93% | |
| 33.68 | 34.97 | 33.44 | 34.50 | +0.91% | |
| 34.95 | 34.95 | 33.80 | 34.19 | -2.09% | |
| 36.29 | 36.49 | 34.73 | 34.92 | -2.08% | |
| 35.85 | 36.24 | 35.50 | 35.66 | -1.60% | |
| 35.03 | 36.35 | 35.03 | 36.24 | +3.13% | |
| 34.31 | 35.69 | 34.31 | 35.14 | +3.08% | |
| 33.83 | 34.18 | 33.29 | 34.09 | +0.26% | |
| 33.03 | 34.32 | 32.90 | 34.00 | +2.94% | |
| 31.14 | 33.42 | 30.86 | 33.03 | +6.45% | |
| 30.94 | 31.74 | 30.74 | 31.03 | -0.54% | |
| 30.47 | 31.51 | 30.40 | 31.20 | +2.50% | |
| 30.40 | 31.03 | 30.20 | 30.44 | +1.20% | |
| 29.75 | 30.79 | 29.38 | 30.08 | +0.20% | |
| 29.43 | 30.58 | 28.85 | 30.02 | +2.25% | |
| 29.44 | 29.94 | 29.08 | 29.36 | -1.41% | |
| 28.03 | 30.62 | 27.99 | 29.78 | +6.59% | |
| 27.24 | 28.43 | 27.08 | 27.94 | +2.83% | |
| 28.02 | 28.05 | 27.02 | 27.17 | -1.84% | |
| 27.91 | 28.00 | 27.22 | 27.68 | -1.49% | |
| 27.98 | 28.64 | 27.72 | 28.10 | -0.57% | |
| 27.59 | 28.60 | 27.49 | 28.26 | +2.73% | |
| 27.42 | 27.57 | 26.93 | 27.51 | +0.33% | |
| 27.65 | 28.11 | 27.04 | 27.42 | +0.18% | |
| 27.88 | 28.49 | 27.34 | 27.37 | +0.44% | |
| 28.48 | 28.68 | 26.78 | 27.25 | -4.85% | |
| 29.52 | 29.72 | 28.50 | 28.64 | -3.67% | |
| 29.86 | 30.23 | 29.03 | 29.73 | -0.44% | |
| 30.46 | 30.77 | 29.84 | 29.86 | -1.61% | |
| 28.92 | 30.37 | 28.64 | 30.35 | +5.02% | |
| 27.79 | 29.32 | 27.79 | 28.90 | +3.99% | |
| 28.03 | 28.43 | 27.64 | 27.79 | -1.59% | |
| 27.51 | 28.28 | 27.51 | 28.24 | +2.32% | |
| 28.00 | 28.07 | 27.25 | 27.60 | -2.16% | |
| 28.22 | 28.43 | 27.43 | 28.21 | -0.63% | |
| 28.89 | 29.54 | 28.31 | 28.39 | -0.94% | |
| 28.82 | 29.97 | 28.64 | 28.66 | -0.03% | |
| 30.15 | 30.58 | 28.50 | 28.67 | -4.56% | |
| 31.19 | 31.43 | 29.90 | 30.04 | -3.78% | |
| 31.10 | 31.32 | 30.57 | 31.22 | -1.11% | |
| 32.42 | 32.44 | 31.32 | 31.57 | -2.53% | |
| 34.59 | 34.85 | 32.33 | 32.39 | -6.78% | |
| 38.10 | 38.10 | 33.75 | 34.75 | -8.95% | |
| 37.63 | 38.25 | 37.43 | 38.16 | +2.00% | |
| 37.67 | 37.84 | 36.79 | 37.41 | -0.69% | |
| 37.00 | 38.19 | 37.00 | 37.67 | +1.87% | |
| 36.97 | 37.57 | 36.90 | 36.98 | -0.16% | |
| 36.72 | 37.44 | 36.72 | 37.04 | +1.59% | |
| 36.47 | 36.82 | 36.15 | 36.46 | -0.57% | |
| 36.77 | 37.36 | 36.20 | 36.67 | -0.76% | |
| 37.98 | 38.30 | 36.89 | 36.95 | -2.07% | |
| 37.43 | 38.22 | 37.33 | 37.73 | +0.29% | |
| 37.45 | 37.91 | 37.20 | 37.62 | +0.37% | |
| 37.69 | 38.11 | 37.04 | 37.48 | -1.70% | |
| 38.16 | 38.66 | 37.73 | 38.13 | +0.71% | |
| 37.30 | 38.34 | 37.08 | 37.86 | +1.97% | |
| 36.71 | 37.36 | 36.65 | 37.13 | +0.73% | |
| 36.61 | 37.52 | 36.50 | 36.86 | +1.80% | |
| 35.92 | 36.32 | 35.69 | 36.21 | +0.98% | |
| 35.83 | 36.27 | 35.63 | 35.86 | +0.25% | |
| 34.96 | 35.78 | 34.96 | 35.77 | +2.67% | |
| 34.12 | 34.99 | 33.69 | 34.84 | +2.02% | |
| 34.41 | 34.64 | 33.81 | 34.15 | -0.73% | |
| 34.42 | 34.82 | 33.34 | 34.40 | -0.49% | |
| 35.77 | 36.44 | 34.48 | 34.57 | -1.90% | |
| 34.72 | 35.36 | 34.07 | 35.24 | +1.41% | |
| 33.40 | 34.91 | 33.25 | 34.75 | +4.26% | |
| 33.04 | 33.55 | 32.37 | 33.33 | -0.66% | |
| 34.00 | 34.50 | 33.00 | 33.55 | -1.47% | |
| 35.61 | 35.61 | 33.75 | 34.05 | -3.49% | |
| 35.34 | 35.85 | 35.03 | 35.28 | +0.77% | |
| 35.26 | 35.88 | 34.92 | 35.01 | -1.82% | |
| 35.26 | 36.40 | 35.20 | 35.66 | +0.59% | |
| 35.35 | 36.09 | 34.35 | 35.45 | +1.78% | |
| 34.29 | 35.03 | 34.14 | 34.83 | +1.40% | |
| 34.16 | 34.89 | 33.92 | 34.35 | +2.23% | |
| 34.03 | 34.60 | 33.44 | 33.60 | -1.15% | |
| 33.45 | 35.01 | 33.45 | 33.99 | +0.09% | |
| 32.92 | 34.45 | 32.77 | 33.96 | +1.62% | |
| 31.13 | 33.50 | 31.02 | 33.42 | +7.60% | |
| 31.03 | 31.59 | 30.72 | 31.06 | +0.65% | |
| 31.10 | 31.30 | 30.52 | 30.86 | -0.32% | |
| 31.10 | 31.77 | 30.81 | 30.96 | -1.37% | |
| 32.36 | 32.79 | 31.08 | 31.39 | -3.06% | |
| 33.74 | 33.74 | 32.36 | 32.38 | -4.34% | |
| 33.37 | 34.07 | 32.43 | 33.85 | +0.56% | |
| 33.93 | 34.03 | 33.40 | 33.66 | -1.58% | |
| 34.53 | 34.93 | 33.73 | 34.20 | +2.00% | |
| 32.55 | 33.66 | 32.42 | 33.53 | +3.33% | |
| 30.76 | 32.68 | 29.90 | 32.45 | +3.64% | |
| 29.75 | 31.37 | 29.56 | 31.31 | +1.99% | |
| 30.64 | 31.12 | 30.35 | 30.70 | -1.00% | |
| 30.22 | 31.32 | 30.20 | 31.01 | +2.48% | |
| 29.17 | 30.28 | 28.85 | 30.26 | +4.42% | |
| 27.90 | 29.26 | 27.57 | 28.98 | +4.02% | |
| 30.05 | 30.53 | 27.69 | 27.86 | -7.66% | |
| 28.48 | 30.59 | 27.95 | 30.17 | +3.32% | |
| 28.04 | 29.33 | 28.00 | 29.20 | +3.18% | |
| 27.70 | 28.34 | 27.56 | 28.30 | +2.06% | |
| 27.36 | 28.09 | 26.93 | 27.73 | +1.43% | |
| 26.96 | 27.53 | 26.77 | 27.34 | +1.41% | |
| 27.60 | 27.64 | 26.39 | 26.96 | -2.00% | |
| 28.18 | 28.18 | 26.67 | 27.51 | -2.58% | |
| 28.49 | 29.13 | 28.12 | 28.24 | -0.95% | |
| 28.50 | 28.73 | 27.61 | 28.51 | -0.35% | |
| 28.63 | 28.80 | 27.78 | 28.61 | +0.60% | |
| 28.71 | 29.30 | 28.18 | 28.44 | -1.76% | |
| 29.37 | 29.37 | 27.57 | 28.95 | -1.80% | |
| 31.98 | 32.14 | 28.82 | 29.48 | -8.96% | |
| 32.21 | 32.70 | 31.92 | 32.38 | -0.06% | |
| 32.75 | 33.04 | 32.20 | 32.40 | -1.85% | |
| 33.48 | 33.68 | 32.74 | 33.01 | -1.23% | |
| 34.20 | 34.46 | 33.36 | 33.42 | -1.50% | |
| 34.35 | 34.50 | 33.37 | 33.93 | -0.88% | |
| 34.13 | 34.63 | 33.82 | 34.23 | +0.68% | |
| 34.13 | 34.57 | 33.63 | 34.00 | -0.47% | |
| 33.92 | 35.05 | 33.92 | 34.16 | +1.49% | |
| 33.51 | 33.88 | 33.26 | 33.66 | +0.33% | |
| 33.96 | 34.33 | 33.25 | 33.55 | -1.81% | |
| 34.74 | 35.00 | 34.01 | 34.17 | -1.64% | |
| 34.90 | 35.13 | 34.27 | 34.74 | -0.63% | |
| 36.29 | 36.35 | 34.45 | 34.96 | -3.77% | |
| 38.74 | 38.94 | 35.91 | 36.33 | -6.15% | |
| 38.71 | 39.42 | 38.42 | 38.71 | -0.33% | |
| 38.59 | 38.88 | 37.82 | 38.84 | +0.57% | |
| 37.96 | 38.65 | 37.71 | 38.62 | +1.71% | |
| 38.55 | 39.02 | 37.66 | 37.97 | -1.27% | |
| 37.72 | 38.59 | 37.42 | 38.46 | +1.61% | |
| 37.36 | 38.40 | 37.36 | 37.85 | +0.53% | |
| 38.45 | 38.79 | 37.51 | 37.65 | -1.83% | |
| 38.10 | 38.50 | 38.07 | 38.35 | +0.52% | |
| 38.45 | 38.68 | 38.11 | 38.15 | -1.11% | |
| 38.58 | 38.74 | 38.29 | 38.58 | -0.16% | |
| 38.81 | 39.02 | 38.41 | 38.64 | -0.64% | |
| 38.78 | 39.41 | 38.78 | 38.89 | -0.36% | |
| 38.66 | 39.13 | 38.49 | 39.03 | +0.28% | |
| 38.71 | 39.27 | 38.19 | 38.92 | +0.78% | |
| 38.26 | 38.90 | 38.07 | 38.62 | +0.42% | |
| 38.60 | 38.96 | 38.25 | 38.46 | +0.68% | |
| 38.19 | 38.63 | 37.66 | 38.20 | +0.03% | |
| 38.39 | 38.95 | 38.05 | 38.19 | -0.96% | |
| 38.37 | 38.87 | 38.05 | 38.56 | +0.16% | |
| 37.76 | 38.58 | 37.45 | 38.50 | +2.61% | |
| 37.00 | 37.71 | 36.55 | 37.52 | +1.08% | |
| 37.12 | 37.67 | 36.76 | 37.12 | 0.00% | |
| 35.22 | 37.41 | 35.13 | 37.12 | +4.83% | |
| 36.00 | 36.00 | 35.23 | 35.41 | -1.20% | |
| 35.70 | 36.57 | 35.18 | 35.84 | -0.06% | |
| 36.13 | 36.26 | 35.53 | 35.86 | -0.44% | |
| 35.60 | 36.28 | 34.97 | 36.02 | +1.41% | |
| 35.68 | 36.03 | 35.23 | 35.52 | -0.36% | |
| 34.88 | 35.80 | 34.67 | 35.65 | +1.05% | |
| 36.08 | 36.50 | 35.22 | 35.28 | -1.70% | |
| 35.88 | 36.25 | 35.79 | 35.89 | -0.36% | |
| 35.62 | 36.35 | 35.33 | 36.02 | +2.36% | |
| 34.65 | 35.35 | 34.41 | 35.19 | +1.71% | |
| 33.99 | 35.12 | 33.71 | 34.60 | +2.03% | |
| 34.24 | 34.62 | 33.60 | 33.91 | -0.03% | |
| 34.78 | 35.02 | 33.55 | 33.92 | -2.97% | |
| 34.66 | 35.23 | 34.56 | 34.96 | -0.03% | |
| 35.49 | 36.15 | 34.92 | 34.97 | -1.55% | |
| 35.76 | 36.01 | 35.12 | 35.52 | -1.93% | |
| 35.28 | 36.33 | 35.08 | 36.22 | +1.60% | |
| 34.64 | 36.06 | 34.64 | 35.65 | +2.95% | |
| 35.00 | 35.49 | 34.48 | 34.63 | -2.23% | |
| 33.92 | 36.00 | 33.34 | 35.42 | +6.24% | |
| 34.18 | 36.28 | 33.00 | 33.34 | +0.63% | |
| 34.12 | 34.48 | 32.46 | 33.13 | -2.73% | |
| 34.07 | 35.07 | 33.94 | 34.06 | +0.24% | |
| 34.73 | 35.02 | 33.89 | 33.98 | -3.16% | |
| 34.98 | 35.47 | 34.34 | 35.09 | -0.09% | |
| 34.31 | 35.20 | 34.08 | 35.12 | +2.84% | |
| 34.15 | 34.63 | 33.87 | 34.15 | -0.38% | |
| 35.26 | 35.37 | 34.09 | 34.28 | -3.41% | |
| 35.63 | 35.87 | 35.46 | 35.49 | -0.76% | |
| 36.97 | 36.97 | 35.75 | 35.76 | -2.80% | |
| 36.75 | 36.99 | 36.57 | 36.79 | +1.60% | |
| 35.94 | 36.34 | 35.48 | 36.21 | +0.25% | |
| 36.02 | 36.41 | 35.46 | 36.12 | +0.28% | |
| 35.76 | 36.34 | 35.68 | 36.02 | +0.73% | |
| 35.09 | 35.92 | 35.09 | 35.76 | +2.41% | |
| 35.20 | 35.93 | 34.90 | 34.92 | -0.94% | |
| 34.92 | 35.79 | 34.92 | 35.25 | +0.60% | |
| 35.17 | 35.55 | 34.67 | 35.04 | +0.14% | |
| 33.60 | 35.14 | 33.13 | 34.99 | +2.94% | |
| 33.98 | 34.38 | 33.75 | 33.99 | +1.46% | |
| 33.96 | 34.32 | 33.20 | 33.50 | -1.44% | |
| 34.68 | 34.97 | 33.95 | 33.99 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the CARG chart for longer ranges.