CarMax, Inc. (KMX)

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2025	67.92	68.26	66.45	66.67	66.67	-1.23%	2,373,698
Jun 25, 2025	68.26	69.48	67.46	67.50	67.50	-2.47%	4,196,558
Jun 24, 2025	67.56	69.73	66.76	69.21	69.21	3.04%	5,538,552
Jun 23, 2025	67.94	68.00	64.35	67.17	67.17	-2.04%	6,211,413
Jun 20, 2025	70.27	70.43	65.50	68.57	68.57	6.59%	12,458,091
Jun 18, 2025	64.31	65.05	63.89	64.33	64.33	-0.16%	5,626,536
Jun 17, 2025	65.33	65.67	64.21	64.43	64.43	-2.16%	3,583,124
Jun 16, 2025	65.85	66.32	64.98	65.85	65.85	1.45%	3,490,530
Jun 13, 2025	65.02	66.40	64.41	64.91	64.91	-1.82%	3,435,702
Jun 12, 2025	66.93	67.18	65.78	66.11	66.11	-2.54%	2,498,061
Jun 11, 2025	68.69	68.83	67.70	67.83	67.83	-0.96%	3,767,895
Jun 10, 2025	67.63	68.92	67.54	68.49	68.49	1.92%	4,349,266
Jun 9, 2025	66.49	67.24	65.81	67.20	67.20	2.27%	2,760,410
Jun 6, 2025	66.21	66.64	65.05	65.71	65.71	0.47%	1,821,692
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

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.