CarMax Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 8, 2025	69.00	69.38	68.06	68.38	68.38	-0.58%	3,065,600
Jul 7, 2025	69.58	70.01	68.20	68.78	68.78	-2.59%	2,486,898
Jul 3, 2025	71.39	71.99	70.53	70.61	70.61	-1.34%	1,313,519
Jul 2, 2025	70.46	71.99	70.16	71.57	71.57	1.84%	2,831,700
Jul 1, 2025	67.56	70.88	66.87	70.28	70.28	4.57%	3,385,700
Jun 30, 2025	66.63	67.62	65.95	67.21	67.21	0.92%	3,178,445
Jun 27, 2025	67.17	67.73	66.15	66.60	66.60	-0.10%	5,648,028
Jun 26, 2025	67.92	68.26	66.45	66.67	66.67	-1.23%	2,377,686
Jun 25, 2025	68.26	69.48	67.46	67.50	67.50	-2.47%	4,196,558
Jun 24, 2025	67.56	69.73	66.76	69.21	69.21	3.04%	5,538,552
Jun 23, 2025	67.94	68.00	64.35	67.17	67.17	-2.04%	6,211,413
Jun 20, 2025	70.27	70.43	65.50	68.57	68.57	6.59%	12,458,091
Jun 18, 2025	64.31	65.05	63.89	64.33	64.33	-0.16%	5,626,536
Jun 17, 2025	65.33	65.67	64.21	64.43	64.43	-2.16%	3,583,124
Jun 16, 2025	65.85	66.32	64.98	65.85	65.85	1.45%	3,490,530
Jun 13, 2025	65.02	66.40	64.41	64.91	64.91	-1.82%	3,435,702
Jun 12, 2025	66.93	67.18	65.78	66.11	66.11	-2.54%	2,498,061
Jun 11, 2025	68.69	68.83	67.70	67.83	67.83	-0.96%	3,767,895
Jun 10, 2025	67.63	68.92	67.54	68.49	68.49	1.92%	4,349,266
Jun 9, 2025	66.49	67.24	65.81	67.20	67.20	2.27%	2,760,410
Jun 6, 2025	66.21	66.64	65.05	65.71	65.71	0.47%	1,821,692
Jun 5, 2025	65.94	66.37	65.10	65.40	65.40	-0.77%	2,051,921
Jun 4, 2025	66.11	66.46	65.68	65.91	65.91	-0.51%	2,438,976
Jun 3, 2025	64.29	66.66	63.34	66.25	66.25	3.19%	2,522,578
Jun 2, 2025	63.99	64.41	62.09	64.20	64.20	-0.40%	2,558,655
May 30, 2025	62.51	64.98	61.80	64.46	64.46	2.32%	13,813,824
May 29, 2025	63.28	63.35	62.20	63.00	63.00	0.14%	2,068,550
May 28, 2025	63.03	64.03	62.74	62.91	62.91	-0.08%	3,598,666
May 27, 2025	62.84	63.63	62.06	62.96	62.96	1.11%	2,775,959
May 23, 2025	61.59	62.66	61.34	62.27	62.27	-1.50%	3,156,913
May 22, 2025	63.12	63.38	62.16	63.22	63.22	-0.19%	2,914,875
May 21, 2025	66.00	66.19	63.29	63.34	63.34	-5.15%	3,209,743
May 20, 2025	67.73	67.94	66.59	66.78	66.78	-1.75%	2,555,595
May 19, 2025	66.25	68.44	65.86	67.97	67.97	1.07%	2,615,942
May 16, 2025	67.50	67.87	67.00	67.25	67.25	-0.96%	2,631,724
May 15, 2025	67.34	67.93	66.62	67.90	67.90	0.12%	2,746,080
May 14, 2025	69.33	69.33	67.59	67.82	67.82	-2.50%	4,084,366
May 13, 2025	69.47	70.37	69.08	69.56	69.56	0.72%	2,589,325
May 12, 2025	69.81	70.26	68.24	69.06	69.06	4.48%	3,465,707
May 9, 2025	67.05	67.06	65.68	66.10	66.10	-0.68%	2,099,257
May 8, 2025	66.15	67.81	65.38	66.55	66.55	1.02%	3,847,882
May 7, 2025	67.05	67.40	65.15	65.88	65.88	-0.74%	2,776,563
May 6, 2025	65.32	66.65	65.15	66.37	66.37	0.12%	2,310,585