CarMax Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 27, 2026	52.52	54.26	51.66	53.89	53.89	2.41%	1,736,383
Oct 26, 2026	51.30	53.44	50.90	52.62	52.62	2.08%	3,051,563
Oct 23, 2026	51.99	52.12	50.21	51.55	51.55	-2.66%	2,504,794
Oct 22, 2026	51.11	52.99	50.76	52.96	52.96	2.85%	2,805,832
Oct 21, 2026	54.50	54.80	51.39	51.49	51.49	-4.33%	3,349,053
Oct 20, 2026	52.21	53.86	51.00	53.82	53.82	4.20%	2,339,988
Oct 19, 2026	53.51	53.82	51.34	51.65	51.65	-3.15%	2,465,518
Oct 16, 2026	53.31	54.50	52.30	53.33	53.33	1.35%	2,304,589
Oct 15, 2026	52.11	52.62	51.19	52.62	52.62	5.62%	3,784,348
Oct 14, 2026	50.00	50.64	49.05	49.82	49.82	-1.95%	3,667,457
Oct 13, 2026	50.46	51.31	49.83	50.81	50.81	0.24%	3,111,013
Oct 12, 2026	52.21	52.56	50.56	50.69	50.69	-3.65%	2,047,328
Oct 9, 2026	53.51	53.74	52.45	52.61	52.61	-2.19%	2,011,035
Oct 8, 2026	52.84	53.88	52.36	53.79	53.79	0.96%	3,609,714
Oct 7, 2026	54.57	54.82	52.96	53.28	53.28	-3.64%	3,243,057
Oct 6, 2026	55.10	55.96	54.69	55.29	55.29	0.78%	1,713,416
Oct 5, 2026	54.40	55.61	52.76	54.86	54.86	-0.11%	3,449,655
Oct 2, 2026	56.27	56.38	54.15	54.92	54.92	-1.74%	2,815,467
Oct 1, 2026	55.27	56.21	54.39	55.89	55.89	1.42%	3,538,249
Sep 30, 2026	59.14	59.14	55.00	55.11	55.11	-6.96%	5,834,060
Sep 29, 2026	60.41	63.67	58.03	59.23	59.23	4.74%	12,177,424
Sep 28, 2026	57.17	58.77	56.24	56.55	56.55	-1.15%	6,356,237
Sep 25, 2026	56.75	58.59	56.26	57.21	57.21	1.51%	2,724,961
Sep 24, 2026	57.07	58.50	55.24	56.36	56.36	-1.91%	2,445,440
Sep 23, 2026	56.83	59.34	54.90	57.46	57.46	1.09%	5,339,506
Sep 22, 2026	58.66	58.66	56.19	56.84	56.84	-1.76%	3,049,958
Sep 21, 2026	57.58	58.81	57.09	57.86	57.86	1.14%	3,034,552
Sep 18, 2026	59.13	59.37	56.42	57.21	57.21	-2.00%	4,190,276
Sep 17, 2026	59.35	59.98	57.95	58.38	58.38	-0.71%	1,785,939
Sep 16, 2026	60.07	60.09	58.45	58.80	58.80	-1.77%	2,048,559
Sep 15, 2026	61.30	61.52	59.79	59.86	59.86	-2.97%	2,089,290
Sep 14, 2026	61.32	61.94	60.88	61.69	61.69	0.60%	1,258,904
Sep 11, 2026	61.42	62.25	60.71	61.32	61.32	1.32%	1,354,873
Sep 10, 2026	60.50	61.00	59.65	60.52	60.52	0.38%	1,484,078
Sep 9, 2026	59.66	60.95	59.00	60.29	60.29	-0.46%	1,574,720
Sep 8, 2026	62.30	62.39	60.21	60.57	60.57	-4.30%	1,974,307
Sep 4, 2026	62.23	63.39	62.10	63.29	63.29	1.04%	1,158,087
Sep 3, 2026	62.18	63.10	61.40	62.64	62.64	1.97%	1,587,830
Sep 2, 2026	60.81	62.19	60.81	61.43	61.43	0.70%	1,367,889
Sep 1, 2026	61.06	61.49	60.17	61.00	61.00	-0.54%	1,579,408
Aug 31, 2026	62.42	62.56	61.16	61.33	61.33	-1.26%	1,121,340
Aug 28, 2026	63.53	63.53	61.92	62.11	62.11	-0.85%	956,826
Aug 27, 2026	63.48	63.84	62.61	62.64	62.64	-1.88%	1,230,391
Aug 26, 2026	64.76	65.28	63.75	63.84	63.84	-0.59%	1,488,595
Aug 25, 2026	63.09	64.59	62.65	64.22	64.22	2.26%	1,988,614
Aug 24, 2026	62.59	63.15	61.35	62.80	62.80	1.08%	2,178,974
Aug 21, 2026	61.65	63.00	61.03	62.13	62.13	1.77%	1,612,357
Aug 20, 2026	58.50	61.84	57.70	61.05	61.05	3.56%	2,612,285
Aug 19, 2026	58.26	59.77	57.73	58.95	58.95	2.70%	1,830,175
Aug 18, 2026	58.85	59.00	57.25	57.40	57.40	-1.93%	1,544,699