CarMax Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 8, 2025	44.85	44.88	44.34	44.36	44.36	-1.11%	4,003,928
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
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