CarMax, Inc. (KMX)
NYSE: KMX · Real-Time Price · USD
65.68
-0.12 (-0.18%)
Apr 24, 2025, 4:00 PM EDT - Market closed

CarMax Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 24, 202565.9366.3464.7265.6865.68-0.18%2,432,443
Apr 23, 202567.0168.5365.6365.8065.801.15%2,489,115
Apr 22, 202563.0565.7563.0565.0565.054.36%3,057,628
Apr 21, 202563.7664.1961.6762.3362.33-3.50%2,886,754
Apr 17, 202564.0464.7763.6364.5964.590.75%2,270,752
Apr 16, 202566.7767.0563.3364.1164.11-5.34%3,787,296
Apr 15, 202567.6768.2066.7667.7367.730.34%3,230,101
Apr 14, 202569.0270.0067.0567.5067.50-1.26%4,541,939
Apr 11, 202565.9968.8965.5068.3668.362.87%5,219,010
Apr 10, 202569.4971.5563.2366.4566.45-17.00%20,279,408
Apr 9, 202572.1281.7972.0380.0680.069.21%7,537,803
Apr 8, 202575.3777.9871.9473.3173.31-0.61%4,539,027
Apr 7, 202573.5577.1971.3173.7673.76-2.59%4,339,734
Apr 4, 202574.2477.3672.1675.7275.72-0.97%3,650,781
Apr 3, 202579.2980.1776.1476.4676.46-7.62%4,514,441
Apr 2, 202578.0482.7977.6582.7782.774.93%4,015,178
Apr 1, 202577.6278.9977.1978.8878.881.23%4,104,388
Mar 31, 202575.1878.3874.6177.9277.922.54%2,810,698
Mar 28, 202576.0776.9274.7775.9975.99-1.22%2,800,041
Mar 27, 202574.7277.8273.7076.9376.932.48%4,564,340
Mar 26, 202575.5976.4274.9275.0775.071.09%2,451,213
Mar 25, 202573.5474.5073.1374.2674.260.98%1,967,904
Mar 24, 202572.1873.8571.7573.5473.543.11%2,447,008
Mar 21, 202570.8271.9569.7071.3271.32-0.52%2,971,347
Mar 20, 202570.1272.3069.8271.6971.691.21%2,437,217
Mar 19, 202570.6771.6867.2070.8370.830.71%3,575,485
Mar 18, 202571.4371.7569.6470.3370.33-2.14%1,711,208
Mar 17, 202569.9272.3769.8471.8771.872.82%2,421,101
Mar 14, 202570.2470.5469.2969.9069.900.94%1,958,969
Mar 13, 202572.5572.8968.4169.2569.25-4.54%2,519,726
Mar 12, 202573.2074.2071.9372.5472.54-0.32%2,214,037
Mar 11, 202573.5874.1470.8672.7772.77-1.66%2,484,933
Mar 10, 202575.9075.9073.7874.0074.00-3.55%3,041,239
Mar 7, 202577.0077.2673.9176.7276.72-0.98%2,401,866
Mar 6, 202577.8779.3777.2277.4877.48-2.05%2,048,189
Mar 5, 202580.8380.9077.8779.1079.10-2.53%3,091,292
Mar 4, 202580.5482.3078.8981.1581.15-0.44%2,043,902
Mar 3, 202583.9684.4981.0981.5181.51-1.76%1,504,357
Feb 28, 202582.3683.2281.8382.9782.971.23%1,581,739
Feb 27, 202582.2682.9481.3581.9681.96-0.68%1,238,602
Feb 26, 202583.2984.0982.2782.5282.52-0.53%1,506,175
Feb 25, 202583.2783.6682.6382.9682.960.08%1,276,106
Feb 24, 202583.2783.6481.8782.8982.890.34%1,127,288
Feb 21, 202586.2486.3882.5782.6182.61-3.49%1,614,410
Feb 20, 202587.3587.7084.8985.6085.60-2.10%1,576,753
Feb 19, 202588.4188.5286.0487.4487.44-1.96%1,796,628
Feb 18, 202588.7589.4788.2889.1989.190.33%1,542,241
Feb 14, 202588.1789.2487.8588.9088.901.48%1,671,162
Feb 13, 202586.9988.1886.6887.6087.601.34%1,172,444
Feb 12, 202585.2286.6784.2686.4486.44-0.30%1,827,321