CarMax Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 13, 2026	41.32	41.79	41.32	41.58	41.58	-0.14%	18
Mar 12, 2026	42.73	42.73	41.63	41.64	41.64	-3.50%	557
Mar 11, 2026	43.50	45.39	41.82	43.15	43.15	1.38%	5,710
Mar 10, 2026	42.91	43.04	42.06	42.56	42.56	5.19%	160
Mar 9, 2026	40.79	41.79	40.46	40.46	40.46	-1.24%	600
Mar 6, 2026	42.05	42.05	40.14	40.97	40.97	-2.03%	28
Mar 5, 2026	41.08	42.39	41.08	41.82	41.82	2.00%	121
Mar 4, 2026	42.67	42.67	41.00	41.00	41.00	-0.39%	3
Mar 3, 2026	40.84	41.40	39.39	41.16	41.16	-1.41%	68
Mar 2, 2026	42.00	42.99	40.82	41.75	41.75	-3.38%	1,563
Feb 27, 2026	41.50	43.47	41.50	43.21	43.21	0.41%	1,652
Feb 26, 2026	42.38	43.26	41.91	43.03	43.03	1.55%	152
Feb 25, 2026	43.71	43.71	41.95	42.38	42.38	-2.27%	62
Feb 24, 2026	42.74	43.57	42.74	43.36	43.36	3.10%	158
Feb 23, 2026	44.78	44.78	42.04	42.06	42.06	-4.32%	268
Feb 20, 2026	44.48	45.43	43.70	43.96	43.96	-3.93%	327
Feb 19, 2026	44.85	46.32	44.76	45.76	45.76	-0.31%	2,447
Feb 18, 2026	44.07	45.90	44.07	45.90	45.90	10.28%	569
Feb 17, 2026	41.92	42.42	41.01	41.62	41.62	1.69%	84
Feb 13, 2026	41.24	41.24	39.95	40.93	40.93	0.52%	947
Feb 12, 2026	45.17	45.97	40.28	40.72	40.72	-8.45%	1,858
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%	208
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