CarMax Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 28, 2025	32.83	32.83	32.83	32.83	32.83	0.31%	-
Nov 27, 2025	32.73	32.73	32.73	32.73	32.73	1.30%	-
Nov 26, 2025	32.31	32.31	32.31	32.31	32.31	5.24%	-
Nov 25, 2025	30.70	30.70	30.70	30.70	30.70	1.42%	-
Nov 24, 2025	30.60	30.66	30.27	30.27	30.27	4.02%	300
Nov 21, 2025	29.10	29.10	29.10	29.10	29.10	-1.66%	-
Nov 20, 2025	29.59	29.59	29.59	29.59	29.59	3.24%	-
Nov 19, 2025	28.66	28.66	28.66	28.66	28.66	5.52%	-
Nov 18, 2025	27.16	27.16	27.16	27.16	27.16	-8.34%	-
Nov 17, 2025	29.63	29.63	29.63	29.63	29.63	0.17%	-
Nov 14, 2025	29.58	29.58	29.58	29.58	29.58	-0.03%	-
Nov 13, 2025	29.59	29.59	29.59	29.59	29.59	0.82%	-
Nov 12, 2025	29.35	29.35	29.35	29.35	29.35	2.73%	-
Nov 11, 2025	28.57	28.57	28.57	28.57	28.57	1.38%	-
Nov 10, 2025	28.18	28.18	28.18	28.18	28.18	5.31%	-
Nov 7, 2025	26.63	26.76	26.63	26.76	26.76	2.29%	500
Nov 6, 2025	35.17	35.17	26.16	26.16	26.16	-25.58%	1,550
Nov 5, 2025	35.15	35.15	35.15	35.15	35.15	-1.29%	-
Nov 4, 2025	35.26	35.61	35.26	35.61	35.61	0.31%	20
Nov 3, 2025	36.15	36.15	35.50	35.50	35.50	-1.80%	71
Oct 31, 2025	36.15	36.15	36.15	36.15	36.15	-0.28%	-
Oct 30, 2025	36.25	36.25	36.25	36.25	36.25	-5.06%	-
Oct 29, 2025	38.18	38.18	38.18	38.18	38.18	-0.50%	-
Oct 28, 2025	38.37	38.37	38.37	38.37	38.37	0.76%	-
Oct 27, 2025	38.08	38.08	38.08	38.08	38.08	2.81%	-
Oct 24, 2025	37.04	37.04	37.04	37.04	37.04	-1.65%	-
Oct 23, 2025	37.66	37.66	37.66	37.66	37.66	-1.44%	-
Oct 22, 2025	38.21	38.21	38.21	38.21	38.21	3.89%	-
Oct 21, 2025	36.78	36.78	36.78	36.78	36.78	0.46%	-
Oct 20, 2025	36.61	36.61	36.61	36.61	36.61	0.80%	-
Oct 17, 2025	36.45	36.45	36.32	36.32	36.32	-4.32%	30
Oct 16, 2025	37.96	37.96	37.96	37.96	37.96	-	-
Oct 15, 2025	37.76	38.00	37.76	37.96	37.96	1.85%	89
Oct 14, 2025	37.27	37.27	37.27	37.27	37.27	-0.27%	-
Oct 13, 2025	37.32	37.37	37.32	37.37	37.37	-1.45%	200
Oct 10, 2025	37.92	37.92	37.92	37.92	37.92	-0.05%	-
Oct 9, 2025	37.94	37.94	37.94	37.94	37.94	-1.86%	-
Oct 8, 2025	38.66	38.66	38.66	38.66	38.66	-3.37%	-
Oct 7, 2025	40.01	40.01	40.01	40.01	40.01	-0.62%	-
Oct 6, 2025	39.50	40.26	39.50	40.26	40.26	2.99%	100
Oct 3, 2025	39.09	39.09	39.09	39.09	39.09	0.15%	-
Oct 2, 2025	39.03	39.03	39.03	39.03	39.03	3.36%	-
Oct 1, 2025	37.76	37.76	37.76	37.76	37.76	-1.82%	-
Sep 30, 2025	38.46	38.46	38.46	38.46	38.46	1.50%	-
Sep 29, 2025	38.14	38.14	37.89	37.89	37.89	-1.56%	500
Sep 26, 2025	39.20	39.20	38.49	38.49	38.49	-3.73%	35
Sep 25, 2025	49.55	49.55	39.72	39.98	39.98	-16.69%	1,110
Sep 24, 2025	48.53	48.53	47.99	47.99	47.99	-3.05%	14
Sep 23, 2025	49.05	50.00	49.05	49.50	49.50	-0.04%	200
Sep 22, 2025	49.52	49.52	49.52	49.52	49.52	-2.17%	-