CarMax, Inc. (KMX)
NYSE: KMX · Real-Time Price · USD
75.99
-0.94 (-1.22%)
At close: Mar 28, 2025, 4:00 PM
75.98
-0.01 (-0.01%)
After-hours: Mar 28, 2025, 8:00 PM EDT
CarMax Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 76.07 | 76.92 | 74.77 | 75.99 | 75.99 | -1.22% | 2,798,428 |
| Mar 27, 2025 | 74.72 | 77.82 | 73.70 | 76.93 | 76.93 | 2.48% | 4,564,340 |
| Mar 26, 2025 | 75.59 | 76.42 | 74.92 | 75.07 | 75.07 | 1.09% | 2,451,213 |
| Mar 25, 2025 | 73.54 | 74.50 | 73.13 | 74.26 | 74.26 | 0.98% | 1,967,904 |
| Mar 24, 2025 | 72.18 | 73.85 | 71.75 | 73.54 | 73.54 | 3.11% | 2,447,008 |
| Mar 21, 2025 | 70.82 | 71.95 | 69.70 | 71.32 | 71.32 | -0.52% | 2,971,347 |
| Mar 20, 2025 | 70.12 | 72.30 | 69.82 | 71.69 | 71.69 | 1.21% | 2,437,217 |
| Mar 19, 2025 | 70.67 | 71.68 | 67.20 | 70.83 | 70.83 | 0.71% | 3,575,485 |
| Mar 18, 2025 | 71.43 | 71.75 | 69.64 | 70.33 | 70.33 | -2.14% | 1,711,208 |
| Mar 17, 2025 | 69.92 | 72.37 | 69.84 | 71.87 | 71.87 | 2.82% | 2,421,101 |
| Mar 14, 2025 | 70.24 | 70.54 | 69.29 | 69.90 | 69.90 | 0.94% | 1,958,969 |
| Mar 13, 2025 | 72.55 | 72.89 | 68.41 | 69.25 | 69.25 | -4.54% | 2,519,726 |
| Mar 12, 2025 | 73.20 | 74.20 | 71.93 | 72.54 | 72.54 | -0.32% | 2,214,037 |
| Mar 11, 2025 | 73.58 | 74.14 | 70.86 | 72.77 | 72.77 | -1.66% | 2,484,933 |
| Mar 10, 2025 | 75.90 | 75.90 | 73.78 | 74.00 | 74.00 | -3.55% | 3,041,239 |
| Mar 7, 2025 | 77.00 | 77.26 | 73.91 | 76.72 | 76.72 | -0.98% | 2,401,866 |
| Mar 6, 2025 | 77.87 | 79.37 | 77.22 | 77.48 | 77.48 | -2.05% | 2,048,189 |
| Mar 5, 2025 | 80.83 | 80.90 | 77.87 | 79.10 | 79.10 | -2.53% | 3,091,292 |
| Mar 4, 2025 | 80.54 | 82.30 | 78.89 | 81.15 | 81.15 | -0.44% | 2,043,902 |
| Mar 3, 2025 | 83.96 | 84.49 | 81.09 | 81.51 | 81.51 | -1.76% | 1,504,357 |
| Feb 28, 2025 | 82.36 | 83.22 | 81.83 | 82.97 | 82.97 | 1.23% | 1,581,739 |
| Feb 27, 2025 | 82.26 | 82.94 | 81.35 | 81.96 | 81.96 | -0.68% | 1,238,602 |
| Feb 26, 2025 | 83.29 | 84.09 | 82.27 | 82.52 | 82.52 | -0.53% | 1,506,175 |
| Feb 25, 2025 | 83.27 | 83.66 | 82.63 | 82.96 | 82.96 | 0.08% | 1,276,106 |
| Feb 24, 2025 | 83.27 | 83.64 | 81.87 | 82.89 | 82.89 | 0.34% | 1,127,288 |
| Feb 21, 2025 | 86.24 | 86.38 | 82.57 | 82.61 | 82.61 | -3.49% | 1,614,410 |
| 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 |