CarMax, Inc. (KMX)
NYSE: KMX · Real-Time Price · USD
80.42
+3.76 (4.90%)
Nov 21, 2024, 11:34 AM EST - Market open
CarMax Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2024 | 74.87 | 76.72 | 74.63 | 76.66 | 76.66 | 1.81% | 1,924,677 |
| Nov 19, 2024 | 75.65 | 75.82 | 74.36 | 75.30 | 75.30 | -2.33% | 1,727,752 |
| Nov 18, 2024 | 78.05 | 78.93 | 77.06 | 77.10 | 77.10 | -1.19% | 1,933,716 |
| Nov 15, 2024 | 77.95 | 78.41 | 77.16 | 78.03 | 78.03 | -0.23% | 1,216,026 |
| Nov 14, 2024 | 78.54 | 79.65 | 77.90 | 78.21 | 78.21 | 0.45% | 1,465,075 |
| Nov 13, 2024 | 77.50 | 78.91 | 76.70 | 77.86 | 77.86 | 1.53% | 2,169,969 |
| Nov 12, 2024 | 76.32 | 77.23 | 76.32 | 76.69 | 76.69 | -0.12% | 1,509,037 |
| Nov 11, 2024 | 75.69 | 77.43 | 75.63 | 76.78 | 76.78 | 1.64% | 1,532,474 |
| Nov 8, 2024 | 76.26 | 76.53 | 75.19 | 75.54 | 75.54 | -1.18% | 1,391,035 |
| Nov 7, 2024 | 77.00 | 77.38 | 75.45 | 76.44 | 76.44 | -0.64% | 1,384,080 |
| Nov 6, 2024 | 77.00 | 78.16 | 76.61 | 76.93 | 76.93 | 4.14% | 2,566,608 |
| Nov 5, 2024 | 72.35 | 73.99 | 72.03 | 73.87 | 73.87 | 1.11% | 1,151,763 |
| Nov 4, 2024 | 72.00 | 74.03 | 72.00 | 73.06 | 73.06 | 1.05% | 1,251,897 |
| Nov 1, 2024 | 72.62 | 74.26 | 72.06 | 72.30 | 72.30 | -0.11% | 1,208,268 |
| Oct 31, 2024 | 73.85 | 74.39 | 72.32 | 72.38 | 72.38 | -2.26% | 1,296,563 |
| Oct 30, 2024 | 73.88 | 75.71 | 73.66 | 74.05 | 74.05 | 0.46% | 1,415,464 |
| Oct 29, 2024 | 73.50 | 74.03 | 73.02 | 73.71 | 73.71 | -0.81% | 994,554 |
| Oct 28, 2024 | 73.16 | 74.36 | 72.88 | 74.31 | 74.31 | 3.21% | 1,198,535 |
| Oct 25, 2024 | 72.59 | 72.74 | 71.94 | 72.00 | 72.00 | -0.80% | 1,150,053 |
| Oct 24, 2024 | 72.53 | 72.92 | 72.03 | 72.58 | 72.58 | 0.81% | 1,079,106 |
| Oct 23, 2024 | 71.42 | 73.29 | 71.38 | 72.00 | 72.00 | 0.73% | 1,753,039 |
| Oct 22, 2024 | 71.40 | 72.02 | 70.82 | 71.48 | 71.48 | -0.64% | 1,659,599 |
| Oct 21, 2024 | 74.36 | 74.37 | 71.81 | 71.94 | 71.94 | -3.69% | 2,117,414 |
| Oct 18, 2024 | 75.25 | 75.25 | 74.11 | 74.70 | 74.70 | -0.56% | 1,198,301 |
| Oct 17, 2024 | 75.01 | 75.31 | 74.26 | 75.12 | 75.12 | 0.41% | 1,222,710 |
| Oct 16, 2024 | 74.99 | 75.47 | 74.15 | 74.81 | 74.81 | 1.55% | 1,250,848 |
| Oct 15, 2024 | 73.19 | 75.66 | 73.19 | 73.67 | 73.67 | 0.86% | 1,924,164 |
| Oct 14, 2024 | 72.04 | 73.19 | 71.22 | 73.04 | 73.04 | 1.25% | 1,490,012 |
| Oct 11, 2024 | 71.20 | 72.37 | 71.20 | 72.14 | 72.14 | 1.45% | 1,411,680 |
| Oct 10, 2024 | 70.75 | 71.66 | 69.95 | 71.11 | 71.11 | -0.13% | 1,909,642 |
| Oct 9, 2024 | 72.14 | 72.14 | 71.00 | 71.20 | 71.20 | -1.29% | 1,701,116 |
| Oct 8, 2024 | 72.20 | 73.16 | 71.07 | 72.13 | 72.13 | -0.19% | 1,878,803 |
| Oct 7, 2024 | 72.50 | 73.12 | 71.06 | 72.27 | 72.27 | -1.12% | 2,142,304 |
| Oct 4, 2024 | 75.40 | 75.64 | 72.57 | 73.09 | 73.09 | -1.48% | 2,158,496 |
| Oct 3, 2024 | 74.86 | 74.86 | 73.70 | 74.19 | 74.19 | -1.64% | 1,494,777 |
| Oct 2, 2024 | 77.45 | 77.48 | 75.21 | 75.43 | 75.43 | -3.51% | 1,681,391 |
| Oct 1, 2024 | 76.82 | 78.62 | 75.84 | 78.17 | 78.17 | 1.02% | 2,419,748 |
| Sep 30, 2024 | 76.93 | 77.83 | 76.41 | 77.38 | 77.38 | 0.08% | 2,010,899 |
| Sep 27, 2024 | 78.87 | 79.17 | 76.29 | 77.32 | 77.32 | -1.14% | 2,728,204 |
| Sep 26, 2024 | 72.99 | 79.71 | 72.73 | 78.21 | 78.21 | 4.99% | 6,531,692 |
| Sep 25, 2024 | 76.41 | 76.42 | 74.36 | 74.49 | 74.49 | -2.63% | 3,611,920 |
| Sep 24, 2024 | 76.50 | 76.55 | 75.69 | 76.50 | 76.50 | 0.07% | 2,471,434 |
| Sep 23, 2024 | 76.42 | 77.18 | 75.83 | 76.45 | 76.45 | 0.46% | 1,818,146 |
| Sep 20, 2024 | 77.15 | 77.91 | 75.53 | 76.10 | 76.10 | -1.67% | 3,706,681 |
| Sep 19, 2024 | 79.40 | 79.45 | 77.00 | 77.39 | 77.39 | 0.23% | 2,873,474 |
| Sep 18, 2024 | 79.35 | 79.94 | 77.07 | 77.21 | 77.21 | -2.75% | 2,652,846 |
| Sep 17, 2024 | 79.73 | 80.52 | 78.92 | 79.39 | 79.39 | 0.44% | 1,831,651 |
| Sep 16, 2024 | 79.60 | 80.78 | 78.32 | 79.04 | 79.04 | 0.33% | 1,271,585 |
| Sep 13, 2024 | 77.16 | 78.95 | 77.16 | 78.78 | 78.78 | 3.28% | 1,489,384 |
| Sep 12, 2024 | 75.44 | 76.91 | 74.61 | 76.28 | 76.28 | 1.44% | 1,232,501 |
| Sep 11, 2024 | 76.89 | 76.89 | 73.84 | 75.20 | 75.20 | -3.24% | 1,938,577 |
| Sep 10, 2024 | 79.51 | 79.84 | 75.16 | 77.72 | 77.72 | -3.61% | 2,987,744 |
| Sep 9, 2024 | 79.68 | 81.55 | 79.68 | 80.63 | 80.63 | 1.57% | 1,468,924 |
| Sep 6, 2024 | 80.55 | 81.64 | 79.32 | 79.38 | 79.38 | -1.89% | 1,047,109 |
| Sep 5, 2024 | 82.35 | 82.52 | 80.58 | 80.91 | 80.91 | -1.15% | 1,245,605 |
| Sep 4, 2024 | 82.82 | 83.05 | 81.83 | 81.85 | 81.85 | -1.42% | 1,544,365 |
| Sep 3, 2024 | 83.53 | 84.22 | 82.43 | 83.03 | 83.03 | -1.80% | 1,062,028 |
| Aug 30, 2024 | 85.81 | 85.94 | 83.56 | 84.55 | 84.55 | -0.89% | 1,163,560 |
| Aug 29, 2024 | 85.47 | 85.89 | 83.97 | 85.31 | 85.31 | 0.66% | 1,383,310 |
| Aug 28, 2024 | 84.02 | 85.33 | 83.75 | 84.75 | 84.75 | 0.40% | 1,053,690 |
| Aug 27, 2024 | 84.54 | 84.82 | 83.28 | 84.41 | 84.41 | -0.72% | 1,080,584 |
| Aug 26, 2024 | 86.55 | 86.82 | 84.99 | 85.02 | 85.02 | -0.89% | 1,523,982 |
| Aug 23, 2024 | 83.05 | 85.94 | 82.38 | 85.78 | 85.78 | 4.44% | 1,635,244 |
| Aug 22, 2024 | 82.30 | 82.60 | 81.67 | 82.13 | 82.13 | -0.44% | 653,471 |
| Aug 21, 2024 | 80.48 | 82.51 | 80.34 | 82.49 | 82.49 | 3.38% | 1,257,352 |
| Aug 20, 2024 | 80.09 | 80.48 | 79.34 | 79.79 | 79.79 | -0.65% | 623,196 |
| Aug 19, 2024 | 80.02 | 81.19 | 79.37 | 80.31 | 80.31 | 0.56% | 1,028,871 |
| Aug 16, 2024 | 79.75 | 80.91 | 79.26 | 79.86 | 79.86 | 0.03% | 1,114,218 |
| Aug 15, 2024 | 79.35 | 80.52 | 78.61 | 79.84 | 79.84 | 3.09% | 1,530,409 |
| Aug 14, 2024 | 77.09 | 78.73 | 76.80 | 77.45 | 77.45 | 0.82% | 1,414,344 |
| Aug 13, 2024 | 73.90 | 77.01 | 73.58 | 76.82 | 76.82 | 4.42% | 1,450,825 |
| Aug 12, 2024 | 75.71 | 75.98 | 73.50 | 73.57 | 73.57 | -2.80% | 1,118,401 |
| Aug 9, 2024 | 75.82 | 75.83 | 74.39 | 75.69 | 75.69 | -0.18% | 1,487,293 |
| Aug 8, 2024 | 74.04 | 76.07 | 74.04 | 75.83 | 75.83 | 2.85% | 1,162,242 |
| Aug 7, 2024 | 76.66 | 77.00 | 73.62 | 73.73 | 73.73 | -2.16% | 2,565,429 |
| Aug 6, 2024 | 74.71 | 76.76 | 73.71 | 75.36 | 75.36 | 0.88% | 2,220,495 |
| Aug 5, 2024 | 74.80 | 76.81 | 73.28 | 74.70 | 74.70 | -4.70% | 2,442,397 |
| Aug 2, 2024 | 79.37 | 79.37 | 77.65 | 78.38 | 78.38 | -3.95% | 2,140,226 |
| Aug 1, 2024 | 85.10 | 85.73 | 80.20 | 81.60 | 81.60 | -3.36% | 2,566,881 |
| Jul 31, 2024 | 84.50 | 86.21 | 83.78 | 84.44 | 84.44 | 0.14% | 1,478,569 |
| Jul 30, 2024 | 83.55 | 84.49 | 82.67 | 84.32 | 84.32 | 1.27% | 1,213,457 |
| Jul 29, 2024 | 83.08 | 83.75 | 82.45 | 83.26 | 83.26 | 0.29% | 1,022,359 |
| Jul 26, 2024 | 82.61 | 83.63 | 82.12 | 83.02 | 83.02 | 1.80% | 1,002,712 |
| Jul 25, 2024 | 79.48 | 82.90 | 79.25 | 81.55 | 81.55 | 2.07% | 1,247,805 |
| Jul 24, 2024 | 80.00 | 82.08 | 79.86 | 79.90 | 79.90 | -0.56% | 1,636,271 |
| Jul 23, 2024 | 80.20 | 80.60 | 79.33 | 80.35 | 80.35 | -0.54% | 1,116,960 |
| Jul 22, 2024 | 80.50 | 80.89 | 78.94 | 80.79 | 80.79 | 0.97% | 1,181,686 |
| Jul 19, 2024 | 82.02 | 82.52 | 79.73 | 80.01 | 80.01 | -2.21% | 1,459,658 |
| Jul 18, 2024 | 82.58 | 84.26 | 81.49 | 81.82 | 81.82 | -1.30% | 1,881,599 |
| Jul 17, 2024 | 83.02 | 83.85 | 82.57 | 82.90 | 82.90 | -1.33% | 1,446,100 |
| Jul 16, 2024 | 82.72 | 84.23 | 82.09 | 84.02 | 84.02 | 2.46% | 1,972,019 |
| Jul 15, 2024 | 80.41 | 82.79 | 80.41 | 82.00 | 82.00 | 1.32% | 1,567,201 |
| Jul 12, 2024 | 78.50 | 81.69 | 77.70 | 80.93 | 80.93 | 1.53% | 2,107,616 |
| Jul 11, 2024 | 78.57 | 80.06 | 78.22 | 79.71 | 79.71 | 3.61% | 2,759,294 |
| Jul 10, 2024 | 73.00 | 77.35 | 72.73 | 76.93 | 76.93 | 6.46% | 4,778,462 |
| Jul 9, 2024 | 72.70 | 72.95 | 72.16 | 72.26 | 72.26 | -1.01% | 1,280,029 |
| Jul 8, 2024 | 72.19 | 73.34 | 72.13 | 73.00 | 73.00 | 1.98% | 1,293,567 |
| Jul 5, 2024 | 72.78 | 72.78 | 71.46 | 71.58 | 71.58 | -1.78% | 2,293,634 |
| Jul 3, 2024 | 73.70 | 74.61 | 72.80 | 72.88 | 72.88 | -0.55% | 1,315,086 |
| Jul 2, 2024 | 71.29 | 73.33 | 70.75 | 73.28 | 73.28 | 2.91% | 1,900,146 |