CarMax Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 17, 2026	40.63	43.00	40.63	40.88	40.88	0.96%	4,154,899
Apr 16, 2026	40.80	41.87	39.65	40.49	40.49	-0.05%	4,151,731
Apr 15, 2026	41.60	41.66	40.17	40.51	40.51	-2.76%	4,888,150
Apr 14, 2026	44.17	44.20	40.55	41.66	41.66	-15.12%	13,462,705
Apr 13, 2026	46.86	49.44	46.28	49.08	49.08	5.05%	6,690,270
Apr 10, 2026	45.60	46.75	45.11	46.72	46.72	3.09%	3,329,739
Apr 9, 2026	44.07	45.66	43.85	45.32	45.32	2.44%	2,055,974
Apr 8, 2026	44.83	45.83	44.24	44.24	44.24	2.15%	3,460,899
Apr 7, 2026	42.94	43.62	42.17	43.31	43.31	1.64%	2,469,692
Apr 6, 2026	40.89	42.85	40.89	42.61	42.61	3.35%	3,383,763
Apr 2, 2026	39.64	41.26	39.02	41.23	41.23	2.28%	2,255,029
Apr 1, 2026	41.22	41.59	40.23	40.31	40.31	-3.05%	2,966,444
Mar 31, 2026	40.72	42.32	40.25	41.58	41.58	3.98%	2,818,476
Mar 30, 2026	41.19	41.19	39.71	39.99	39.99	-2.13%	2,147,947
Mar 27, 2026	42.41	42.61	40.73	40.86	40.86	-4.26%	2,318,137
Mar 26, 2026	41.74	42.74	41.54	42.68	42.68	1.91%	2,457,613
Mar 25, 2026	42.63	43.28	40.12	41.88	41.88	-0.52%	5,529,106
Mar 24, 2026	42.51	43.82	42.08	42.10	42.10	-1.84%	2,957,861
Mar 23, 2026	42.73	44.02	42.23	42.89	42.89	2.46%	2,596,632
Mar 20, 2026	42.44	42.70	41.40	41.86	41.86	-1.23%	5,721,709
Mar 19, 2026	41.49	42.56	40.75	42.38	42.38	1.39%	2,118,570
Mar 18, 2026	42.11	43.21	41.73	41.80	41.80	-1.25%	2,223,837
Mar 17, 2026	42.38	43.06	42.13	42.33	42.33	1.49%	2,287,709
Mar 16, 2026	42.10	42.57	41.55	41.71	41.71	-0.31%	3,203,749
Mar 13, 2026	41.35	42.33	41.11	41.84	41.84	2.05%	2,925,897
Mar 12, 2026	41.86	42.60	40.83	41.00	41.00	-3.53%	2,300,981
Mar 11, 2026	44.80	45.44	41.76	42.50	42.50	0.85%	5,859,811
Mar 10, 2026	42.50	43.22	42.00	42.14	42.14	-0.85%	4,049,857
Mar 9, 2026	40.88	42.52	40.14	42.50	42.50	0.73%	3,901,255
Mar 6, 2026	41.09	42.34	40.00	42.19	42.19	0.33%	2,999,090
Mar 5, 2026	41.64	42.40	41.37	42.05	42.05	-0.17%	2,072,033
Mar 4, 2026	41.99	42.58	41.00	42.12	42.12	0.67%	2,428,135
Mar 3, 2026	40.43	42.28	39.35	41.84	41.84	0.07%	2,708,173
Mar 2, 2026	42.22	42.42	41.27	41.81	41.81	-3.15%	2,799,116
Feb 27, 2026	41.92	43.69	41.43	43.17	43.17	0.72%	2,933,882
Feb 26, 2026	42.52	43.59	42.24	42.86	42.86	1.90%	3,070,691
Feb 25, 2026	42.91	43.20	41.80	42.06	42.06	-2.53%	3,795,386
Feb 24, 2026	42.86	43.89	42.69	43.15	43.15	1.96%	2,481,424
Feb 23, 2026	44.14	44.14	41.87	42.32	42.32	-4.90%	3,747,326
Feb 20, 2026	44.34	45.60	43.73	44.50	44.50	-0.18%	2,437,652
Feb 19, 2026	45.30	46.41	44.37	44.58	44.58	-2.34%	3,185,503
Feb 18, 2026	42.41	46.18	42.35	45.65	45.65	8.05%	5,301,844
Feb 17, 2026	41.65	43.15	41.00	42.25	42.25	1.98%	4,750,933
Feb 13, 2026	41.94	41.94	39.80	41.43	41.43	1.15%	3,841,132
Feb 12, 2026	44.77	45.98	40.07	40.96	40.96	-10.57%	7,750,673
Feb 11, 2026	45.56	46.19	44.43	45.80	45.80	-0.07%	2,824,777
Feb 10, 2026	46.99	47.20	45.82	45.83	45.83	-1.36%	2,003,517
Feb 9, 2026	47.71	47.76	46.38	46.46	46.46	-1.51%	1,767,759
Feb 6, 2026	45.82	47.72	45.65	47.17	47.17	3.74%	2,685,239
Feb 5, 2026	46.70	47.10	45.34	45.47	45.47	-3.79%	2,733,335