CarMax Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 12, 2026	45.14	45.33	44.42	45.12	45.12	0.60%	1,104
Jan 9, 2026	45.15	45.15	43.79	44.85	44.85	-0.90%	764
Jan 8, 2026	43.42	45.25	42.70	45.25	45.25	4.97%	1,685
Jan 7, 2026	41.25	43.61	41.25	43.11	43.11	5.73%	2,327
Jan 6, 2026	40.22	40.77	39.94	40.77	40.77	-0.46%	17
Jan 5, 2026	38.46	41.02	38.46	40.96	40.96	4.78%	329
Jan 2, 2026	38.89	39.12	38.78	39.10	39.10	-0.09%	555
Dec 31, 2025	39.18	39.37	38.96	39.13	39.13	0.03%	10,059
Dec 30, 2025	39.24	39.46	38.80	39.12	39.12	0.72%	453
Dec 29, 2025	39.20	39.43	38.67	38.84	38.84	-1.09%	1,623
Dec 24, 2025	38.72	39.51	38.72	39.27	39.27	2.72%	1,801
Dec 23, 2025	38.17	38.68	37.92	38.23	38.23	0.53%	1,236
Dec 22, 2025	38.44	39.02	37.86	38.03	38.03	-0.98%	776
Dec 19, 2025	39.24	39.40	37.40	38.41	38.41	-2.40%	2,971
Dec 18, 2025	39.80	41.95	36.00	39.35	39.35	-3.25%	13,529
Dec 17, 2025	40.15	41.00	40.15	40.67	40.67	0.61%	4,580
Dec 16, 2025	40.70	41.11	40.15	40.42	40.42	-2.55%	2,119
Dec 15, 2025	41.00	41.89	40.86	41.48	41.48	0.88%	463
Dec 12, 2025	41.75	42.00	41.12	41.12	41.12	-0.72%	938
Dec 11, 2025	41.00	41.69	40.83	41.42	41.42	2.55%	689
Dec 10, 2025	38.72	40.39	38.72	40.39	40.39	3.94%	2,956
Dec 9, 2025	39.61	39.61	38.75	38.86	38.86	-1.07%	239
Dec 8, 2025	38.90	39.72	38.69	39.28	39.28	-0.10%	10,827
Dec 5, 2025	38.87	39.66	38.59	39.32	39.32	1.60%	5,756
Dec 4, 2025	39.10	39.37	38.63	38.70	38.70	-1.17%	272
Dec 3, 2025	38.89	39.43	38.86	39.16	39.16	-0.22%	239
Dec 2, 2025	38.70	39.25	38.41	39.25	39.25	-0.51%	1,190
Dec 1, 2025	38.00	39.45	37.47	39.45	39.44	1.96%	290
Nov 28, 2025	38.98	38.98	38.00	38.69	38.69	0.60%	326
Nov 26, 2025	37.48	39.24	37.30	38.46	38.45	1.14%	2,163
Nov 25, 2025	35.60	38.22	35.31	38.02	38.02	5.26%	1,980
Nov 24, 2025	35.52	36.12	34.85	36.12	36.12	2.42%	469
Nov 21, 2025	34.04	35.47	33.83	35.27	35.27	3.53%	1,117
Nov 20, 2025	34.52	35.05	34.06	34.06	34.06	0.77%	1,381
Nov 19, 2025	33.42	33.95	32.81	33.80	33.80	0.93%	1,249
Nov 18, 2025	32.05	33.52	32.05	33.49	33.49	1.66%	4,124
Nov 17, 2025	34.38	34.40	32.94	32.95	32.95	-3.37%	1,326
Nov 14, 2025	34.08	34.51	34.06	34.09	34.09	-0.08%	243
Nov 13, 2025	34.00	34.30	33.78	34.12	34.12	-1.52%	898
Nov 12, 2025	33.69	34.72	33.69	34.65	34.65	1.11%	3,037
Nov 11, 2025	33.39	34.37	33.33	34.27	34.27	2.99%	2,408
Nov 10, 2025	32.98	33.27	31.90	33.27	33.27	4.80%	7,578
Nov 7, 2025	31.03	31.95	30.34	31.75	31.75	-0.80%	3,996
Nov 6, 2025	40.00	40.00	31.31	32.00	32.00	-22.10%	35,106
Nov 5, 2025	40.70	41.23	40.44	41.08	41.08	0.30%	4,006
Nov 4, 2025	40.61	41.01	40.61	40.96	40.96	0.46%	35
Nov 3, 2025	41.37	41.37	40.37	40.77	40.77	-3.14%	2,995
Oct 31, 2025	41.51	42.72	41.21	42.09	42.09	-0.03%	673
Oct 30, 2025	41.60	43.15	41.24	42.11	42.11	-0.64%	2,211
Oct 29, 2025	43.31	44.02	42.35	42.38	42.38	-4.74%	2,577