CarMax, Inc. (KMX)
NYSE: KMX · Real-Time Price · USD
82.61
-2.99 (-3.49%)
Feb 21, 2025, 4:00 PM EST - Market closed
CarMax Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 21, 2025 | 86.24 | 86.38 | 82.57 | 82.61 | 82.61 | -3.49% | 1,613,621 |
| Feb 20, 2025 | 87.35 | 87.70 | 84.89 | 85.60 | 85.60 | -2.10% | 1,576,753 |
| Feb 19, 2025 | 88.41 | 88.52 | 86.04 | 87.44 | 87.44 | -1.96% | 1,796,628 |
| Feb 18, 2025 | 88.75 | 89.47 | 88.28 | 89.19 | 89.19 | 0.33% | 1,542,241 |
| Feb 14, 2025 | 88.17 | 89.24 | 87.85 | 88.90 | 88.90 | 1.48% | 1,671,162 |
| Feb 13, 2025 | 86.99 | 88.18 | 86.68 | 87.60 | 87.60 | 1.34% | 1,172,444 |
| Feb 12, 2025 | 85.22 | 86.67 | 84.26 | 86.44 | 86.44 | -0.30% | 1,827,321 |
| Feb 11, 2025 | 84.62 | 86.86 | 83.94 | 86.70 | 86.70 | 1.46% | 1,087,304 |
| Feb 10, 2025 | 86.73 | 86.73 | 84.36 | 85.45 | 85.45 | 0.23% | 1,541,119 |
| Feb 7, 2025 | 86.28 | 86.64 | 84.83 | 85.25 | 85.25 | -1.49% | 931,120 |
| Feb 6, 2025 | 86.10 | 86.60 | 85.21 | 86.54 | 86.54 | 3.17% | 1,650,254 |
| Feb 5, 2025 | 84.75 | 84.78 | 83.16 | 83.88 | 83.88 | -0.32% | 1,405,839 |
| Feb 4, 2025 | 83.68 | 84.58 | 82.97 | 84.15 | 84.15 | -0.11% | 1,451,399 |
| Feb 3, 2025 | 84.35 | 85.17 | 83.00 | 84.24 | 84.24 | -1.63% | 1,565,693 |
| Jan 31, 2025 | 87.18 | 87.63 | 85.47 | 85.64 | 85.64 | -2.23% | 1,442,985 |
| Jan 30, 2025 | 86.97 | 88.87 | 86.60 | 87.59 | 87.59 | 2.21% | 1,533,562 |
| Jan 29, 2025 | 85.20 | 86.34 | 84.93 | 85.70 | 85.70 | 0.49% | 1,418,501 |
| Jan 28, 2025 | 84.63 | 85.38 | 83.61 | 85.28 | 85.28 | 0.89% | 1,401,655 |
| Jan 27, 2025 | 82.81 | 85.08 | 82.75 | 84.53 | 84.53 | 2.18% | 1,626,294 |
| Jan 24, 2025 | 81.91 | 82.99 | 81.91 | 82.73 | 82.73 | 0.90% | 1,123,138 |
| Jan 23, 2025 | 78.42 | 82.03 | 78.42 | 81.99 | 81.99 | 4.75% | 2,270,780 |
| Jan 22, 2025 | 79.23 | 79.57 | 78.06 | 78.27 | 78.27 | -1.55% | 1,747,416 |
| Jan 21, 2025 | 79.45 | 80.26 | 78.45 | 79.50 | 79.50 | 0.71% | 1,604,250 |
| Jan 17, 2025 | 80.29 | 80.29 | 78.68 | 78.94 | 78.94 | -0.89% | 1,482,994 |
| Jan 16, 2025 | 79.90 | 80.29 | 79.06 | 79.65 | 79.65 | -0.78% | 1,466,172 |
| Jan 15, 2025 | 82.04 | 82.08 | 80.04 | 80.28 | 80.28 | 0.89% | 1,549,051 |
| Jan 14, 2025 | 79.13 | 79.78 | 78.61 | 79.57 | 79.57 | 1.36% | 1,320,868 |
| Jan 13, 2025 | 77.64 | 78.57 | 77.00 | 78.50 | 78.50 | 0.20% | 1,705,740 |
| Jan 10, 2025 | 80.54 | 80.54 | 78.32 | 78.34 | 78.34 | -4.38% | 1,793,605 |
| Jan 8, 2025 | 79.11 | 82.12 | 78.75 | 81.93 | 81.93 | 3.55% | 2,336,335 |
| Jan 7, 2025 | 79.76 | 80.29 | 78.53 | 79.12 | 79.12 | -0.79% | 1,661,041 |
| Jan 6, 2025 | 80.85 | 81.28 | 79.61 | 79.75 | 79.75 | -0.40% | 1,901,858 |
| Jan 3, 2025 | 80.75 | 81.33 | 79.50 | 80.07 | 80.07 | -1.42% | 1,963,259 |
| Jan 2, 2025 | 82.14 | 82.87 | 81.14 | 81.22 | 81.22 | -0.66% | 1,714,612 |
| Dec 31, 2024 | 82.27 | 82.39 | 81.44 | 81.76 | 81.76 | -0.37% | 1,280,318 |
| Dec 30, 2024 | 83.33 | 83.35 | 82.04 | 82.06 | 82.06 | -2.04% | 1,149,007 |
| Dec 27, 2024 | 84.10 | 85.31 | 83.27 | 83.77 | 83.77 | -1.64% | 1,319,866 |
| Dec 26, 2024 | 84.23 | 85.54 | 83.79 | 85.17 | 85.17 | 0.31% | 1,160,343 |
| Dec 24, 2024 | 84.00 | 85.20 | 83.63 | 84.91 | 84.91 | 1.45% | 901,644 |
| Dec 23, 2024 | 84.11 | 84.20 | 82.53 | 83.70 | 83.70 | -0.68% | 1,864,066 |
| Dec 20, 2024 | 85.40 | 85.40 | 82.12 | 84.27 | 84.27 | 0.05% | 4,192,689 |
| Dec 19, 2024 | 91.25 | 91.25 | 82.99 | 84.23 | 84.23 | 3.45% | 5,329,656 |
| Dec 18, 2024 | 84.18 | 84.69 | 81.20 | 81.42 | 81.42 | -2.05% | 4,153,036 |
| Dec 17, 2024 | 85.20 | 85.87 | 83.08 | 83.12 | 83.12 | -3.33% | 3,233,462 |
| Dec 16, 2024 | 86.29 | 86.97 | 85.05 | 85.98 | 85.98 | -0.32% | 2,407,104 |
| Dec 13, 2024 | 86.79 | 86.79 | 85.53 | 86.26 | 86.26 | -0.60% | 1,331,248 |
| Dec 12, 2024 | 86.63 | 87.57 | 86.62 | 86.78 | 86.78 | -0.25% | 1,281,400 |
| Dec 11, 2024 | 87.00 | 87.87 | 86.55 | 87.00 | 87.00 | 1.07% | 1,489,116 |
| Dec 10, 2024 | 87.50 | 87.50 | 85.09 | 86.08 | 86.08 | -1.28% | 1,486,172 |
| Dec 9, 2024 | 86.45 | 87.98 | 86.42 | 87.20 | 87.20 | 1.12% | 2,806,008 |
| Dec 6, 2024 | 85.50 | 86.60 | 85.24 | 86.23 | 86.23 | 1.97% | 4,643,498 |
| Dec 5, 2024 | 84.18 | 85.48 | 84.18 | 84.56 | 84.56 | 1.11% | 1,592,349 |
| Dec 4, 2024 | 84.00 | 84.64 | 83.33 | 83.63 | 83.63 | -0.70% | 1,680,270 |
| Dec 3, 2024 | 83.22 | 84.67 | 82.73 | 84.22 | 84.22 | 1.25% | 2,224,921 |
| Dec 2, 2024 | 83.81 | 84.16 | 83.01 | 83.18 | 83.18 | -0.94% | 1,553,726 |
| Nov 29, 2024 | 85.00 | 85.31 | 83.95 | 83.97 | 83.97 | -0.73% | 807,457 |
| Nov 27, 2024 | 85.65 | 86.36 | 84.03 | 84.59 | 84.59 | -0.59% | 1,510,909 |
| Nov 26, 2024 | 83.51 | 85.25 | 83.18 | 85.09 | 85.09 | -0.07% | 1,605,600 |
| Nov 25, 2024 | 83.08 | 86.49 | 82.18 | 85.15 | 85.15 | 4.35% | 3,791,225 |
| Nov 22, 2024 | 81.27 | 81.93 | 80.47 | 81.60 | 81.60 | 1.20% | 2,052,273 |
| Nov 21, 2024 | 77.91 | 81.33 | 77.50 | 80.63 | 80.63 | 5.18% | 3,318,121 |
| 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 |