CarMax Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Oct 28, 2025	45.05	45.05	44.15	44.49	44.49	-0.37%	5,731
Oct 27, 2025	44.58	44.89	44.30	44.65	44.65	1.45%	895
Oct 24, 2025	43.45	44.14	43.29	44.01	44.01	1.98%	1,983
Oct 23, 2025	42.87	43.22	42.53	43.16	43.16	-2.38%	4,946
Oct 22, 2025	44.31	44.94	44.21	44.21	44.21	-1.76%	1,449
Oct 21, 2025	43.20	45.13	43.20	45.01	45.01	3.51%	5,116
Oct 20, 2025	43.09	43.48	42.36	43.48	43.48	1.99%	3,731
Oct 17, 2025	42.49	43.70	42.47	42.63	42.63	-0.70%	1,809
Oct 16, 2025	44.40	45.04	42.93	42.93	42.93	-3.53%	1,553
Oct 15, 2025	43.67	44.98	43.67	44.50	44.50	0.61%	352
Oct 14, 2025	43.50	44.34	43.23	44.23	44.23	2.67%	1,520
Oct 13, 2025	44.00	44.00	43.08	43.08	43.08	-0.47%	1,765
Oct 10, 2025	44.54	44.54	43.29	43.29	43.29	-1.71%	1,306
Oct 9, 2025	44.47	44.47	43.72	44.04	44.04	-1.50%	1,976
Oct 8, 2025	45.20	45.30	44.41	44.71	44.71	-1.44%	2,494
Oct 7, 2025	46.97	47.25	45.27	45.36	45.36	-2.91%	2,698
Oct 6, 2025	48.01	48.01	46.25	46.72	46.72	1.16%	1,111
Oct 3, 2025	46.10	46.51	45.88	46.19	46.19	0.47%	12,599
Oct 2, 2025	45.89	47.38	45.57	45.97	45.97	1.55%	8,640
Oct 1, 2025	44.60	45.54	44.60	45.27	45.27	0.46%	5,887
Sep 30, 2025	45.09	45.33	44.50	45.06	45.06	-0.26%	2,496
Sep 29, 2025	46.99	46.99	44.17	45.18	45.18	-1.76%	4,162
Sep 26, 2025	46.19	46.60	44.50	45.99	45.99	0.52%	8,472
Sep 25, 2025	59.78	59.78	42.84	45.75	45.75	-20.31%	70,838
Sep 24, 2025	57.73	58.27	57.37	57.41	57.41	-0.67%	3,585
Sep 23, 2025	58.58	59.12	57.80	57.80	57.80	-0.05%	722
Sep 22, 2025	58.25	58.42	57.83	57.83	57.83	-1.06%	204
Sep 19, 2025	60.51	60.51	58.45	58.45	58.45	-2.86%	1,533
Sep 18, 2025	59.57	60.20	59.55	60.17	60.17	-0.52%	645
Sep 17, 2025	60.33	60.72	58.00	60.49	60.49	0.86%	177
Sep 16, 2025	60.68	60.86	59.90	59.97	59.97	-1.51%	95
Sep 15, 2025	59.95	60.89	59.77	60.89	60.89	0.91%	310
Sep 12, 2025	60.90	61.16	59.81	60.34	60.34	0.03%	50
Sep 11, 2025	59.19	60.47	59.19	60.32	60.32	-0.16%	143
Sep 10, 2025	60.52	60.95	60.42	60.42	60.42	-0.98%	16
Sep 9, 2025	61.83	61.83	60.98	61.02	61.02	-0.49%	174
Sep 8, 2025	61.51	61.51	60.01	61.32	61.32	-0.25%	156
Sep 5, 2025	61.80	62.03	60.93	61.48	61.48	2.69%	143
Sep 4, 2025	60.16	60.84	59.39	59.87	59.87	-0.89%	7
Sep 3, 2025	59.85	60.77	59.56	60.40	60.40	1.20%	561
Sep 2, 2025	61.13	61.17	59.68	59.68	59.68	-3.03%	334
Aug 29, 2025	62.36	62.47	61.55	61.55	61.55	1.47%	771