CarMax, Inc. (KMX)
NYSE: KMX · Real-Time Price · USD
59.13
-1.22 (-2.02%)
At close: Sep 17, 2025, 4:00 PM EDT
59.96
+0.83 (1.40%)
After-hours: Sep 17, 2025, 7:57 PM EDT
CarMax Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 59.57 | 61.70 | 59.02 | 59.13 | 59.13 | -2.02% | 2,649,000 |
| Sep 16, 2025 | 60.62 | 60.81 | 59.50 | 60.35 | 60.35 | -0.12% | 2,204,887 |
| Sep 15, 2025 | 60.18 | 61.70 | 59.61 | 60.42 | 60.42 | 1.09% | 2,657,410 |
| Sep 12, 2025 | 60.93 | 61.08 | 59.61 | 59.77 | 59.77 | -2.42% | 1,976,367 |
| Sep 11, 2025 | 59.25 | 61.63 | 59.18 | 61.25 | 61.25 | 3.48% | 3,015,724 |
| Sep 10, 2025 | 60.64 | 61.83 | 58.73 | 59.19 | 59.19 | -3.57% | 2,502,525 |
| Sep 9, 2025 | 61.00 | 61.70 | 60.80 | 61.38 | 61.38 | - | 2,238,258 |
| Sep 8, 2025 | 60.43 | 61.51 | 59.75 | 61.38 | 61.38 | 1.12% | 2,628,681 |
| Sep 5, 2025 | 61.31 | 62.34 | 60.33 | 60.70 | 60.70 | -0.41% | 2,367,987 |
| Sep 4, 2025 | 60.28 | 60.99 | 59.07 | 60.95 | 60.95 | 1.23% | 2,333,637 |
| Sep 3, 2025 | 59.42 | 61.08 | 59.30 | 60.21 | 60.21 | 0.87% | 5,077,066 |
| Sep 2, 2025 | 60.45 | 60.80 | 59.43 | 59.69 | 59.69 | -2.71% | 2,719,775 |
| Aug 29, 2025 | 62.30 | 62.56 | 61.22 | 61.35 | 61.35 | -1.32% | 1,865,100 |
| Aug 28, 2025 | 61.76 | 62.19 | 60.15 | 62.17 | 62.17 | 0.16% | 3,371,319 |
| Aug 27, 2025 | 59.96 | 62.48 | 59.66 | 62.07 | 62.07 | 4.02% | 3,416,205 |
| Aug 26, 2025 | 59.90 | 60.12 | 59.50 | 59.67 | 59.67 | -0.32% | 1,703,204 |
| Aug 25, 2025 | 59.69 | 60.29 | 59.46 | 59.86 | 59.86 | -0.33% | 1,543,580 |
| Aug 22, 2025 | 58.34 | 60.46 | 58.00 | 60.06 | 60.06 | 3.75% | 1,812,021 |
| Aug 21, 2025 | 57.50 | 58.25 | 56.95 | 57.89 | 57.89 | 0.14% | 1,586,231 |
| Aug 20, 2025 | 57.25 | 59.38 | 56.82 | 57.81 | 57.81 | -2.64% | 3,704,006 |
| Aug 19, 2025 | 58.78 | 60.44 | 58.56 | 59.38 | 59.38 | 1.59% | 2,446,893 |
| Aug 18, 2025 | 58.13 | 58.68 | 57.67 | 58.45 | 58.45 | 1.19% | 2,396,347 |
| Aug 15, 2025 | 58.49 | 58.92 | 57.56 | 57.76 | 57.76 | -0.65% | 2,382,742 |
| Aug 14, 2025 | 57.90 | 58.19 | 57.21 | 58.14 | 58.14 | -0.82% | 2,542,708 |
| Aug 13, 2025 | 56.78 | 58.74 | 56.45 | 58.62 | 58.62 | 3.46% | 3,314,172 |
| Aug 12, 2025 | 56.42 | 57.03 | 56.17 | 56.66 | 56.66 | 1.29% | 2,284,962 |
| Aug 11, 2025 | 55.43 | 56.21 | 55.03 | 55.94 | 55.94 | 1.78% | 2,172,285 |
| Aug 8, 2025 | 55.56 | 55.56 | 54.72 | 54.96 | 54.96 | -0.52% | 1,738,298 |
| Aug 7, 2025 | 57.00 | 57.22 | 55.03 | 55.25 | 55.25 | -1.73% | 2,353,150 |
| Aug 6, 2025 | 57.07 | 57.92 | 56.01 | 56.22 | 56.22 | 0.21% | 4,019,487 |
| Aug 5, 2025 | 54.97 | 56.65 | 54.81 | 56.10 | 56.10 | 2.63% | 3,529,616 |
| Aug 4, 2025 | 56.30 | 56.75 | 54.53 | 54.66 | 54.66 | -2.36% | 3,119,005 |
| Aug 1, 2025 | 56.52 | 56.82 | 55.37 | 55.98 | 55.98 | -1.11% | 3,829,166 |
| Jul 31, 2025 | 57.68 | 58.33 | 56.41 | 56.61 | 56.61 | -2.40% | 4,338,976 |
| Jul 30, 2025 | 59.26 | 59.36 | 57.54 | 58.00 | 58.00 | -1.81% | 3,404,192 |
| Jul 29, 2025 | 60.21 | 60.30 | 58.92 | 59.07 | 59.07 | -1.97% | 2,802,117 |
| Jul 28, 2025 | 60.88 | 61.39 | 60.08 | 60.26 | 60.26 | -0.76% | 2,104,719 |
| Jul 25, 2025 | 60.65 | 60.87 | 59.96 | 60.72 | 60.72 | 0.83% | 2,199,113 |
| Jul 24, 2025 | 62.14 | 62.19 | 60.21 | 60.22 | 60.22 | -4.15% | 3,508,744 |
| Jul 23, 2025 | 63.49 | 63.74 | 61.88 | 62.83 | 62.83 | -1.10% | 3,658,161 |
| Jul 22, 2025 | 61.71 | 63.66 | 61.55 | 63.53 | 63.53 | 3.35% | 2,705,942 |
| Jul 21, 2025 | 62.62 | 62.86 | 61.47 | 61.47 | 61.47 | -1.84% | 2,971,955 |
| Jul 18, 2025 | 62.85 | 63.23 | 61.87 | 62.62 | 62.62 | 0.55% | 2,813,405 |
| Jul 17, 2025 | 62.81 | 63.11 | 61.52 | 62.28 | 62.28 | -0.18% | 2,887,005 |
| Jul 16, 2025 | 63.33 | 63.76 | 61.65 | 62.39 | 62.39 | -0.94% | 2,777,584 |
| Jul 15, 2025 | 66.04 | 66.04 | 62.56 | 62.98 | 62.98 | -3.40% | 3,186,592 |
| Jul 14, 2025 | 64.60 | 66.23 | 64.42 | 65.20 | 65.20 | 1.34% | 2,632,226 |
| Jul 11, 2025 | 66.08 | 66.40 | 64.25 | 64.34 | 64.34 | -3.88% | 3,030,999 |
| Jul 10, 2025 | 67.14 | 67.53 | 66.31 | 66.94 | 66.94 | -0.49% | 4,280,602 |
| Jul 9, 2025 | 68.51 | 68.71 | 66.92 | 67.27 | 67.27 | -1.62% | 2,513,324 |