CarMax Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 11, 2026	45.11	46.25	44.46	44.48	44.48	-4.10%	2,574
Feb 10, 2026	46.73	46.99	46.06	46.38	46.38	-0.73%	980
Feb 9, 2026	48.72	48.72	46.55	46.72	46.72	-0.47%	145
Feb 6, 2026	45.39	47.40	45.39	46.94	46.94	2.89%	237
Feb 5, 2026	46.70	46.80	45.62	45.62	45.62	-1.40%	523
Feb 4, 2026	45.25	47.32	45.25	46.27	46.27	0.23%	693
Feb 3, 2026	44.75	46.80	44.75	46.17	46.17	2.42%	420
Feb 2, 2026	44.63	45.23	43.90	45.07	45.07	2.09%	415
Jan 30, 2026	45.10	45.75	44.13	44.15	44.15	-2.32%	397
Jan 29, 2026	45.73	46.43	45.08	45.20	45.20	-3.59%	625
Jan 28, 2026	46.79	47.08	45.99	46.88	46.88	1.58%	482
Jan 27, 2026	44.72	46.15	44.72	46.15	46.15	1.66%	154
Jan 26, 2026	46.50	46.50	45.00	45.40	45.40	-2.52%	423
Jan 23, 2026	48.01	48.01	46.50	46.57	46.57	-3.26%	362
Jan 22, 2026	48.84	49.92	48.14	48.14	48.14	0.33%	713
Jan 21, 2026	47.22	48.49	47.22	47.98	47.98	1.02%	271
Jan 20, 2026	47.89	49.00	47.50	47.50	47.50	-1.68%	881
Jan 16, 2026	48.00	48.68	48.00	48.31	48.31	0.71%	834
Jan 15, 2026	47.45	47.97	46.74	47.97	47.97	0.51%	173
Jan 14, 2026	46.66	48.40	46.22	47.72	47.72	4.93%	3,700
Jan 13, 2026	43.61	45.48	43.61	45.48	45.48	0.81%	664
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