CarMax Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 28, 2025	38.98	38.98	38.00	38.75	38.75	0.77%	301
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
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	43.28	-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	46.18	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