CarMax Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 22, 2026	49.01	49.89	47.28	47.83	47.83	-1.89%	3,939,668
Jan 21, 2026	47.90	49.08	47.61	48.75	48.75	2.74%	2,910,507
Jan 20, 2026	48.02	48.21	46.99	47.45	47.45	-2.83%	3,650,318
Jan 16, 2026	48.00	48.85	48.00	48.83	48.83	0.64%	2,894,514
Jan 15, 2026	46.74	48.83	46.60	48.52	48.52	3.68%	4,867,267
Jan 14, 2026	46.28	48.50	46.00	46.80	46.80	0.75%	5,832,711
Jan 13, 2026	44.88	46.49	44.04	46.45	46.45	3.91%	3,961,182
Jan 12, 2026	44.74	45.39	44.20	44.70	44.70	-1.17%	2,563,647
Jan 9, 2026	44.91	45.43	43.75	45.23	45.23	1.37%	3,187,562
Jan 8, 2026	42.51	45.38	42.32	44.62	44.62	3.48%	4,729,733
Jan 7, 2026	41.86	43.73	41.52	43.12	43.12	5.35%	6,510,758
Jan 6, 2026	39.94	41.03	39.56	40.93	40.93	1.51%	3,008,440
Jan 5, 2026	39.15	41.31	38.87	40.32	40.32	2.62%	4,562,499
Jan 2, 2026	38.77	39.41	38.25	39.29	39.29	1.68%	2,688,424
Dec 31, 2025	39.22	39.50	38.59	38.64	38.64	-1.70%	2,108,049
Dec 30, 2025	38.96	39.57	38.78	39.31	39.31	0.36%	2,571,801
Dec 29, 2025	39.43	39.43	38.45	39.17	39.17	-0.25%	2,937,214
Dec 26, 2025	38.96	39.31	38.65	39.27	39.27	0.23%	2,543,466
Dec 24, 2025	38.72	39.59	38.10	39.18	39.18	1.90%	1,929,843
Dec 23, 2025	38.35	38.72	37.76	38.45	38.45	0.79%	3,509,950
Dec 22, 2025	38.33	39.26	37.82	38.15	38.15	-0.83%	7,041,033
Dec 19, 2025	38.55	39.03	37.39	38.47	38.47	-2.21%	9,233,441
Dec 18, 2025	38.40	41.99	38.34	39.34	39.34	-4.21%	12,481,002
Dec 17, 2025	40.46	41.30	40.19	41.07	41.07	1.08%	5,479,024
Dec 16, 2025	40.20	41.06	40.00	40.63	40.63	-0.71%	3,782,341
Dec 15, 2025	41.83	41.93	40.74	40.92	40.92	-0.22%	4,435,127
Dec 12, 2025	42.00	42.06	40.85	41.01	41.01	-1.54%	3,378,096
Dec 11, 2025	41.04	41.70	40.75	41.65	41.65	1.07%	3,581,151
Dec 10, 2025	39.15	41.70	38.96	41.21	41.21	5.59%	3,961,927
Dec 9, 2025	39.13	39.51	38.70	39.03	39.03	-0.59%	2,648,536
Dec 8, 2025	39.23	39.73	38.48	39.26	39.26	1.13%	3,722,707
Dec 5, 2025	38.90	39.69	38.55	38.82	38.82	-0.21%	3,234,041
Dec 4, 2025	39.17	39.29	38.39	38.90	38.90	-0.31%	2,404,637
Dec 3, 2025	38.81	39.55	38.65	39.02	39.02	0.80%	2,757,780
Dec 2, 2025	38.75	39.30	38.28	38.71	38.71	0.39%	3,773,936
Dec 1, 2025	38.18	39.51	37.83	38.56	38.56	-0.26%	2,646,223
Nov 28, 2025	38.24	38.82	37.81	38.66	38.66	1.20%	1,365,201
Nov 26, 2025	37.30	39.28	37.21	38.20	38.20	1.79%	4,839,275
Nov 25, 2025	36.10	38.29	35.91	37.53	37.53	5.33%	5,199,568
Nov 24, 2025	35.03	36.16	34.71	35.63	35.63	0.85%	5,812,366
Nov 21, 2025	34.04	35.54	33.83	35.33	35.33	5.40%	5,420,138
Nov 20, 2025	34.46	35.07	33.45	33.52	33.52	-1.99%	4,179,525
Nov 19, 2025	33.60	34.21	32.75	34.20	34.20	2.27%	3,403,948
Nov 18, 2025	32.10	33.54	31.95	33.44	33.44	4.14%	4,430,519
Nov 17, 2025	34.38	34.38	32.10	32.11	32.11	-6.74%	4,555,322
Nov 14, 2025	34.66	34.81	33.87	34.43	34.43	-1.03%	3,564,545
Nov 13, 2025	34.20	34.83	33.64	34.79	34.79	1.07%	4,283,544
Nov 12, 2025	33.69	34.76	33.61	34.42	34.42	0.82%	4,698,572
Nov 11, 2025	33.49	34.43	33.49	34.14	34.14	2.68%	5,763,246
Nov 10, 2025	32.03	33.61	31.81	33.25	33.25	2.75%	8,021,694