CarMax, Inc. (KMX)
NYSE: KMX · Real-Time Price · USD
65.55
+0.15 (0.23%)
Jun 6, 2025, 2:16 PM - Market open
CarMax Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jun 6, 2025 | 66.21 | 66.64 | 65.23 | 65.31 | - | -0.14% | 441,751 |
Jun 5, 2025 | 65.94 | 66.37 | 65.10 | 65.40 | 65.40 | -0.77% | 2,051,921 |
Jun 4, 2025 | 66.11 | 66.46 | 65.68 | 65.91 | 65.91 | -0.51% | 2,438,976 |
Jun 3, 2025 | 64.29 | 66.66 | 63.34 | 66.25 | 66.25 | 3.19% | 2,522,578 |
Jun 2, 2025 | 63.99 | 64.41 | 62.09 | 64.20 | 64.20 | -0.40% | 2,558,655 |
May 30, 2025 | 62.51 | 64.98 | 61.80 | 64.46 | 64.46 | 2.32% | 13,813,824 |
May 29, 2025 | 63.28 | 63.35 | 62.20 | 63.00 | 63.00 | 0.14% | 2,068,550 |
May 28, 2025 | 63.03 | 64.03 | 62.74 | 62.91 | 62.91 | -0.08% | 3,598,666 |
May 27, 2025 | 62.84 | 63.63 | 62.06 | 62.96 | 62.96 | 1.11% | 2,775,959 |
May 23, 2025 | 61.59 | 62.66 | 61.34 | 62.27 | 62.27 | -1.50% | 3,156,913 |
May 22, 2025 | 63.12 | 63.38 | 62.16 | 63.22 | 63.22 | -0.19% | 2,914,875 |
May 21, 2025 | 66.00 | 66.19 | 63.29 | 63.34 | 63.34 | -5.15% | 3,209,743 |
May 20, 2025 | 67.73 | 67.94 | 66.59 | 66.78 | 66.78 | -1.75% | 2,555,595 |
May 19, 2025 | 66.25 | 68.44 | 65.86 | 67.97 | 67.97 | 1.07% | 2,615,942 |
May 16, 2025 | 67.50 | 67.87 | 67.00 | 67.25 | 67.25 | -0.96% | 2,631,724 |
May 15, 2025 | 67.34 | 67.93 | 66.62 | 67.90 | 67.90 | 0.12% | 2,746,080 |
May 14, 2025 | 69.33 | 69.33 | 67.59 | 67.82 | 67.82 | -2.50% | 4,084,366 |
May 13, 2025 | 69.47 | 70.37 | 69.08 | 69.56 | 69.56 | 0.72% | 2,589,325 |
May 12, 2025 | 69.81 | 70.26 | 68.24 | 69.06 | 69.06 | 4.48% | 3,465,707 |
May 9, 2025 | 67.05 | 67.06 | 65.68 | 66.10 | 66.10 | -0.68% | 2,099,257 |
May 8, 2025 | 66.15 | 67.81 | 65.38 | 66.55 | 66.55 | 1.02% | 3,847,882 |
May 7, 2025 | 67.05 | 67.40 | 65.15 | 65.88 | 65.88 | -0.74% | 2,776,563 |
May 6, 2025 | 65.32 | 66.65 | 65.15 | 66.37 | 66.37 | 0.12% | 2,310,585 |
May 5, 2025 | 66.10 | 67.30 | 65.88 | 66.29 | 66.29 | -0.63% | 3,236,154 |
May 2, 2025 | 66.26 | 67.10 | 65.74 | 66.71 | 66.71 | 1.82% | 2,086,466 |
May 1, 2025 | 65.39 | 66.96 | 64.10 | 65.52 | 65.52 | 1.31% | 3,454,025 |
Apr 30, 2025 | 63.58 | 64.74 | 62.15 | 64.67 | 64.67 | -0.29% | 3,704,934 |
Apr 29, 2025 | 64.44 | 65.28 | 64.30 | 64.86 | 64.86 | -0.38% | 2,785,949 |
Apr 28, 2025 | 65.81 | 66.93 | 64.32 | 65.11 | 65.11 | 0.12% | 3,041,899 |
Apr 25, 2025 | 65.13 | 65.65 | 64.55 | 65.03 | 65.03 | -0.99% | 2,156,229 |
Apr 24, 2025 | 65.93 | 66.34 | 64.72 | 65.68 | 65.68 | -0.18% | 2,432,443 |
Apr 23, 2025 | 67.01 | 68.53 | 65.63 | 65.80 | 65.80 | 1.15% | 2,489,115 |
Apr 22, 2025 | 63.05 | 65.75 | 63.05 | 65.05 | 65.05 | 4.36% | 3,057,628 |
Apr 21, 2025 | 63.76 | 64.19 | 61.67 | 62.33 | 62.33 | -3.50% | 2,886,754 |
Apr 17, 2025 | 64.04 | 64.77 | 63.63 | 64.59 | 64.59 | 0.75% | 2,270,752 |
Apr 16, 2025 | 66.77 | 67.05 | 63.33 | 64.11 | 64.11 | -5.34% | 3,787,296 |
Apr 15, 2025 | 67.67 | 68.20 | 66.76 | 67.73 | 67.73 | 0.34% | 3,230,101 |
Apr 14, 2025 | 69.02 | 70.00 | 67.05 | 67.50 | 67.50 | -1.26% | 4,541,939 |
Apr 11, 2025 | 65.99 | 68.89 | 65.50 | 68.36 | 68.36 | 2.87% | 5,219,010 |
Apr 10, 2025 | 69.49 | 71.55 | 63.23 | 66.45 | 66.45 | -17.00% | 20,279,408 |
Apr 9, 2025 | 72.12 | 81.79 | 72.03 | 80.06 | 80.06 | 9.21% | 7,537,803 |
Apr 8, 2025 | 75.37 | 77.98 | 71.94 | 73.31 | 73.31 | -0.61% | 4,539,027 |
Apr 7, 2025 | 73.55 | 77.19 | 71.31 | 73.76 | 73.76 | -2.59% | 4,339,734 |
Apr 4, 2025 | 74.24 | 77.36 | 72.16 | 75.72 | 75.72 | -0.97% | 3,650,781 |
Apr 3, 2025 | 79.29 | 80.17 | 76.14 | 76.46 | 76.46 | -7.62% | 4,514,441 |
Apr 2, 2025 | 78.04 | 82.79 | 77.65 | 82.77 | 82.77 | 4.93% | 4,015,178 |
Apr 1, 2025 | 77.62 | 78.99 | 77.19 | 78.88 | 78.88 | 1.23% | 4,104,388 |
Mar 31, 2025 | 75.18 | 78.38 | 74.61 | 77.92 | 77.92 | 2.54% | 2,810,698 |
Mar 28, 2025 | 76.07 | 76.92 | 74.77 | 75.99 | 75.99 | -1.22% | 2,800,041 |
Mar 27, 2025 | 74.72 | 77.82 | 73.70 | 76.93 | 76.93 | 2.48% | 4,564,340 |