CarMax Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 28, 2025	61.72	62.18	60.15	62.17	-	0.16%	3,367,129
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
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