CarMax, Inc. (KMX)
NYSE: KMX · Real-Time Price · USD
42.46
-1.99 (-4.48%)
At close: Oct 29, 2025, 4:00 PM EDT
42.40
-0.06 (-0.14%)
After-hours: Oct 29, 2025, 7:52 PM EDT
CarMax Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2025 | 43.82 | 44.11 | 42.24 | 42.46 | 42.46 | -4.48% | 3,774,545 |
| Oct 28, 2025 | 44.91 | 45.00 | 44.16 | 44.45 | 44.45 | -1.40% | 3,442,875 |
| Oct 27, 2025 | 44.71 | 45.10 | 44.07 | 45.08 | 45.08 | 1.85% | 3,238,692 |
| Oct 24, 2025 | 43.76 | 44.50 | 43.21 | 44.26 | 44.26 | 2.64% | 3,309,280 |
| Oct 23, 2025 | 43.42 | 43.56 | 42.50 | 43.12 | 43.12 | -1.69% | 4,480,635 |
| Oct 22, 2025 | 44.61 | 45.03 | 43.77 | 43.86 | 43.86 | -1.88% | 3,660,565 |
| Oct 21, 2025 | 43.20 | 45.14 | 42.94 | 44.70 | 44.70 | 3.88% | 3,117,891 |
| Oct 20, 2025 | 43.04 | 43.58 | 42.34 | 43.03 | 43.03 | 0.30% | 3,379,015 |
| Oct 17, 2025 | 43.20 | 43.94 | 42.43 | 42.90 | 42.90 | -0.86% | 2,935,966 |
| Oct 16, 2025 | 44.25 | 45.00 | 42.86 | 43.27 | 43.27 | -2.59% | 3,675,131 |
| Oct 15, 2025 | 43.72 | 45.03 | 43.23 | 44.42 | 44.42 | 0.95% | 3,655,248 |
| Oct 14, 2025 | 43.44 | 44.44 | 43.04 | 44.00 | 44.00 | 0.71% | 3,700,447 |
| Oct 13, 2025 | 43.66 | 43.95 | 43.05 | 43.69 | 43.69 | 1.20% | 3,858,845 |
| Oct 10, 2025 | 44.30 | 44.60 | 43.07 | 43.17 | 43.17 | -2.13% | 4,297,509 |
| Oct 9, 2025 | 44.42 | 44.44 | 43.68 | 44.11 | 44.11 | -0.56% | 2,980,309 |
| Oct 8, 2025 | 44.85 | 44.88 | 44.34 | 44.36 | 44.36 | -1.11% | 4,079,876 |
| Oct 7, 2025 | 46.79 | 47.18 | 44.83 | 44.86 | 44.86 | -4.17% | 4,238,148 |
| Oct 6, 2025 | 46.80 | 47.01 | 46.05 | 46.81 | 46.81 | 0.84% | 4,006,060 |
| Oct 3, 2025 | 46.42 | 46.58 | 45.82 | 46.42 | 46.42 | 0.76% | 2,833,553 |
| Oct 2, 2025 | 45.57 | 47.44 | 45.57 | 46.07 | 46.07 | 0.07% | 5,937,524 |
| Oct 1, 2025 | 45.27 | 46.11 | 44.53 | 46.04 | 46.04 | 2.61% | 6,157,459 |
| Sep 30, 2025 | 45.09 | 45.47 | 44.48 | 44.87 | 44.87 | -0.84% | 5,210,237 |
| Sep 29, 2025 | 45.20 | 45.35 | 44.19 | 45.25 | 45.25 | 0.87% | 7,496,415 |
| Sep 26, 2025 | 44.75 | 46.59 | 44.55 | 44.86 | 44.86 | -1.62% | 10,160,715 |
| Sep 25, 2025 | 45.02 | 46.66 | 42.75 | 45.60 | 45.60 | -20.07% | 28,496,936 |
| Sep 24, 2025 | 57.65 | 58.45 | 56.55 | 57.05 | 57.05 | -0.95% | 5,670,382 |
| Sep 23, 2025 | 58.69 | 59.09 | 57.15 | 57.60 | 57.60 | -0.86% | 3,293,021 |
| Sep 22, 2025 | 58.42 | 58.56 | 57.72 | 58.10 | 58.10 | -0.56% | 3,065,610 |
| Sep 19, 2025 | 59.96 | 59.96 | 58.05 | 58.43 | 58.43 | -2.62% | 5,811,694 |
| Sep 18, 2025 | 60.05 | 60.47 | 59.48 | 60.00 | 60.00 | 1.47% | 2,336,998 |
| Sep 17, 2025 | 59.57 | 61.70 | 59.02 | 59.13 | 59.13 | -2.02% | 2,679,871 |
| 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 |