CarMax, Inc. (LON:0HTQ)
London · Delayed Price · Currency is GBP · Price in USD 59.80
+2.21 (3.84%)
At close: Aug 22, 2025
CarMax Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 62.50 | 62.50 | 60.21 | 60.34 | 60.34 | -2.80% | 315 |
| Aug 27, 2025 | 59.81 | 62.08 | 59.72 | 62.08 | 62.08 | 4.07% | 471 |
| Aug 26, 2025 | 60.05 | 60.05 | 59.65 | 59.65 | 59.65 | -0.93% | 28 |
| Aug 25, 2025 | 60.46 | 60.60 | 59.62 | 60.21 | 60.21 | 0.68% | 85 |
| Aug 22, 2025 | 59.26 | 60.28 | 58.32 | 59.80 | 59.80 | 3.84% | 168 |
| Aug 21, 2025 | 57.24 | 57.83 | 57.24 | 57.59 | 57.59 | -0.40% | 5 |
| Aug 20, 2025 | 57.49 | 59.07 | 57.49 | 57.82 | 57.82 | -1.90% | 889 |
| Aug 19, 2025 | 57.62 | 60.44 | 57.62 | 58.94 | 58.94 | 0.81% | 1,151 |
| Aug 18, 2025 | 58.18 | 58.59 | 57.64 | 58.47 | 58.47 | 0.76% | 802 |
| Aug 15, 2025 | 58.31 | 58.97 | 57.67 | 58.03 | 58.03 | 0.32% | 520 |
| Aug 14, 2025 | 57.68 | 57.92 | 57.37 | 57.84 | 57.84 | -0.94% | 96 |
| Aug 13, 2025 | 57.17 | 58.39 | 56.72 | 58.39 | 58.39 | 2.81% | 114 |
| Aug 12, 2025 | 56.63 | 56.89 | 56.20 | 56.79 | 56.79 | 1.79% | 76 |
| Aug 11, 2025 | 55.43 | 56.01 | 55.43 | 55.79 | 55.79 | 1.51% | 1,087 |
| Aug 8, 2025 | 55.50 | 55.50 | 54.96 | 54.96 | 54.96 | -1.06% | 2 |
| Aug 7, 2025 | 57.00 | 57.00 | 55.12 | 55.55 | 55.55 | -1.99% | 255 |
| Aug 6, 2025 | 56.77 | 57.85 | 56.68 | 56.68 | 56.68 | 1.21% | 674 |
| Aug 5, 2025 | 55.39 | 56.28 | 55.29 | 56.00 | 56.00 | 1.02% | 479 |
| Aug 4, 2025 | 56.49 | 57.60 | 55.44 | 55.44 | 55.44 | -0.22% | 898 |
| Aug 1, 2025 | 56.17 | 56.23 | 55.49 | 55.56 | 55.56 | -2.72% | 1,663 |
| Jul 31, 2025 | 58.79 | 58.79 | 57.11 | 57.11 | 57.11 | -2.53% | 1,777 |
| Jul 30, 2025 | 59.50 | 59.50 | 58.59 | 58.59 | 58.59 | -0.84% | 517 |
| Jul 29, 2025 | 60.51 | 60.51 | 58.99 | 59.09 | 59.09 | -2.14% | 621 |
| Jul 28, 2025 | 61.00 | 61.22 | 60.38 | 60.38 | 60.38 | -0.51% | 293 |
| Jul 25, 2025 | 60.52 | 60.88 | 60.00 | 60.69 | 60.69 | 0.25% | 736 |
| Jul 24, 2025 | 62.03 | 62.10 | 60.23 | 60.54 | 60.54 | -4.25% | 1,710 |
| Jul 23, 2025 | 63.30 | 63.71 | 61.94 | 63.23 | 63.23 | 1.29% | 620 |
| Jul 22, 2025 | 63.51 | 63.51 | 61.40 | 62.42 | 62.42 | 1.05% | 822 |
| Jul 21, 2025 | 63.04 | 63.68 | 61.67 | 61.78 | 61.78 | -0.66% | 468 |
| Jul 18, 2025 | 62.44 | 62.53 | 62.04 | 62.19 | 62.19 | -0.88% | 99 |
| Jul 17, 2025 | 63.37 | 63.37 | 61.64 | 62.74 | 62.74 | 0.81% | 2,271 |
| Jul 16, 2025 | 63.68 | 63.72 | 61.95 | 62.23 | 62.23 | -5.05% | 485 |
| Jul 14, 2025 | 65.46 | 65.54 | 64.45 | 65.54 | 65.54 | 1.19% | 937 |
| Jul 11, 2025 | 66.24 | 66.24 | 64.77 | 64.77 | 64.77 | -3.03% | 624 |
| Jul 10, 2025 | 66.85 | 67.28 | 66.52 | 66.79 | 66.79 | -0.31% | 521 |
| Jul 9, 2025 | 67.72 | 68.71 | 67.00 | 67.00 | 67.00 | -2.05% | 564 |
| Jul 8, 2025 | 68.58 | 68.96 | 68.18 | 68.40 | 68.40 | -0.74% | 507 |
| Jul 7, 2025 | 71.03 | 71.03 | 68.91 | 68.91 | 68.91 | -3.20% | 448 |
| Jul 3, 2025 | 71.36 | 71.36 | 71.16 | 71.19 | 71.19 | -1.06% | 265 |
| Jul 2, 2025 | 70.61 | 71.96 | 70.52 | 71.96 | 71.96 | 2.79% | 136 |
| Jul 1, 2025 | 67.45 | 70.44 | 67.45 | 70.00 | 70.00 | 4.49% | 482 |
| Jun 30, 2025 | 66.89 | 67.51 | 66.89 | 66.99 | 66.99 | -0.62% | 26 |
| Jun 27, 2025 | 67.41 | 67.55 | 67.41 | 67.41 | 67.41 | 1.40% | 5 |
| Jun 26, 2025 | 67.75 | 68.15 | 66.48 | 66.48 | 66.48 | -2.16% | 943 |
| Jun 25, 2025 | 68.58 | 69.18 | 67.95 | 67.95 | 67.95 | -1.03% | 250 |
| Jun 24, 2025 | 67.38 | 68.96 | 67.38 | 68.66 | 68.66 | 3.96% | 264 |
| Jun 23, 2025 | 66.25 | 67.94 | 64.73 | 66.04 | 66.04 | -3.23% | 12,767 |
| Jun 20, 2025 | 66.15 | 71.45 | 64.64 | 68.24 | 68.24 | 5.66% | 13,196 |
| Jun 18, 2025 | 64.80 | 65.50 | 64.03 | 64.59 | 64.59 | -0.28% | 111 |
| Jun 17, 2025 | 65.02 | 65.02 | 64.77 | 64.77 | 64.77 | -1.55% | 405 |