XNAS
Datos históricos de CarGurus, Inc.
CarGurus, Inc. · CARG
$28.87
▲ +0.02 (+0.07%)
Última operación · 11/10/2026, 22:46:21 UTC
- Variación en el periodo
- −15.12%
- Máximo
- US$41.22
- 7 de agosto de 2026
- Mínimo
- US$26.39
- 12 de febrero de 2026
- Volumen medio diario
- 1.18 M
Del 13 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 29.43 | 29.82 | 28.44 | 28.85 | −1.33% | 1.67 M |
| 8 oct 2026 | 28.72 | 29.33 | 28.49 | 29.24 | +1.63% | 2.81 M |
| 7 oct 2026 | 28.54 | 28.78 | 27.79 | 28.77 | +0.14% | 2.4 M |
| 6 oct 2026 | 29.42 | 29.59 | 28.28 | 28.73 | −2.11% | 2.55 M |
| 5 oct 2026 | 29.83 | 30.04 | 29.02 | 29.35 | −2.23% | 2.14 M |
| 2 oct 2026 | 29.62 | 30.42 | 29.17 | 30.02 | +0.98% | 1.43 M |
| 1 oct 2026 | 31.43 | 31.46 | 28.64 | 29.73 | −4.59% | 2.15 M |
| 30 sep 2026 | 31.20 | 31.84 | 30.95 | 31.16 | 0.00% | 1.69 M |
| 29 sep 2026 | 30.52 | 31.20 | 30.52 | 31.16 | +1.14% | 1.2 M |
| 28 sep 2026 | 30.85 | 31.26 | 30.45 | 30.81 | −1.57% | 983,471.226 |
| 25 sep 2026 | 30.79 | 31.89 | 30.71 | 31.30 | +1.00% | 1.18 M |
| 24 sep 2026 | 30.73 | 31.23 | 30.20 | 30.99 | +1.37% | 1.2 M |
| 23 sep 2026 | 31.56 | 31.76 | 29.78 | 30.57 | −4.29% | 2.2 M |
| 22 sep 2026 | 33.70 | 33.70 | 31.29 | 31.94 | −3.71% | 2.23 M |
| 21 sep 2026 | 33.48 | 33.69 | 32.97 | 33.17 | −0.12% | 841,011.492 |
| 18 sep 2026 | 33.57 | 33.59 | 33.15 | 33.21 | −1.60% | 1.83 M |
| 17 sep 2026 | 34.95 | 34.95 | 33.67 | 33.75 | −2.74% | 1.1 M |
| 16 sep 2026 | 34.82 | 34.88 | 34.11 | 34.70 | −0.86% | 1.46 M |
| 15 sep 2026 | 34.62 | 35.11 | 34.29 | 35.00 | +0.20% | 974,368.51 |
| 14 sep 2026 | 34.94 | 35.43 | 34.21 | 34.93 | +1.47% | 945,424.88 |
| 11 sep 2026 | 33.65 | 34.69 | 33.64 | 34.43 | +3.38% | 1.17 M |
| 10 sep 2026 | 32.38 | 33.59 | 32.23 | 33.30 | +2.52% | 833,906.345 |
| 9 sep 2026 | 32.58 | 33.11 | 32.15 | 32.48 | −0.88% | 1.06 M |
| 8 sep 2026 | 33.28 | 33.51 | 32.46 | 32.77 | −2.87% | 914,224.8 |
| 4 sep 2026 | 33.60 | 34.03 | 32.93 | 33.74 | −1.43% | 984,826.802 |
| 3 sep 2026 | 34.57 | 35.43 | 34.05 | 34.23 | −1.16% | 741,065.69 |
| 2 sep 2026 | 34.66 | 35.23 | 34.20 | 34.63 | −0.40% | 720,402.157 |
| 1 sep 2026 | 35.20 | 35.64 | 34.63 | 34.77 | −2.50% | 756,308.207 |
| 31 ago 2026 | 36.56 | 36.56 | 35.29 | 35.66 | −2.46% | 1.28 M |
| 28 ago 2026 | 36.50 | 37.43 | 36.34 | 36.56 | +0.55% | 541,705.748 |
Cotizaciones con retraso de hasta 15 minutos durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.