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

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 6, 202566.2166.6465.2365.31--0.14%441,751
Jun 5, 202565.9466.3765.1065.4065.40-0.77%2,051,921
Jun 4, 202566.1166.4665.6865.9165.91-0.51%2,438,976
Jun 3, 202564.2966.6663.3466.2566.253.19%2,522,578
Jun 2, 202563.9964.4162.0964.2064.20-0.40%2,558,655
May 30, 202562.5164.9861.8064.4664.462.32%13,813,824
May 29, 202563.2863.3562.2063.0063.000.14%2,068,550
May 28, 202563.0364.0362.7462.9162.91-0.08%3,598,666
May 27, 202562.8463.6362.0662.9662.961.11%2,775,959
May 23, 202561.5962.6661.3462.2762.27-1.50%3,156,913
May 22, 202563.1263.3862.1663.2263.22-0.19%2,914,875
May 21, 202566.0066.1963.2963.3463.34-5.15%3,209,743
May 20, 202567.7367.9466.5966.7866.78-1.75%2,555,595
May 19, 202566.2568.4465.8667.9767.971.07%2,615,942
May 16, 202567.5067.8767.0067.2567.25-0.96%2,631,724
May 15, 202567.3467.9366.6267.9067.900.12%2,746,080
May 14, 202569.3369.3367.5967.8267.82-2.50%4,084,366
May 13, 202569.4770.3769.0869.5669.560.72%2,589,325
May 12, 202569.8170.2668.2469.0669.064.48%3,465,707
May 9, 202567.0567.0665.6866.1066.10-0.68%2,099,257
May 8, 202566.1567.8165.3866.5566.551.02%3,847,882
May 7, 202567.0567.4065.1565.8865.88-0.74%2,776,563
May 6, 202565.3266.6565.1566.3766.370.12%2,310,585
May 5, 202566.1067.3065.8866.2966.29-0.63%3,236,154
May 2, 202566.2667.1065.7466.7166.711.82%2,086,466
May 1, 202565.3966.9664.1065.5265.521.31%3,454,025
Apr 30, 202563.5864.7462.1564.6764.67-0.29%3,704,934
Apr 29, 202564.4465.2864.3064.8664.86-0.38%2,785,949
Apr 28, 202565.8166.9364.3265.1165.110.12%3,041,899
Apr 25, 202565.1365.6564.5565.0365.03-0.99%2,156,229
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