CarMax Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 28, 2026	41.63	43.95	41.30	43.54	-	3.03%	1,200,145
May 27, 2026	41.12	42.84	41.08	42.26	42.26	3.99%	4,267,603
May 26, 2026	40.50	42.09	40.30	40.64	40.64	0.77%	2,716,201
May 22, 2026	38.96	40.38	38.96	40.33	40.33	3.62%	1,877,323
May 21, 2026	36.85	39.01	36.50	38.92	38.92	4.26%	2,251,404
May 20, 2026	36.20	37.68	35.17	37.33	37.33	2.92%	3,514,364
May 19, 2026	37.00	37.28	36.27	36.27	36.27	-2.11%	2,693,952
May 18, 2026	37.10	37.81	36.40	37.05	37.05	0.32%	3,106,040
May 15, 2026	38.20	38.41	36.90	36.93	36.93	-3.05%	3,154,224
May 14, 2026	37.67	38.38	37.38	38.09	38.09	2.75%	2,174,374
May 13, 2026	37.90	37.90	36.43	37.07	37.07	-2.98%	3,338,671
May 12, 2026	39.00	39.22	36.94	38.21	38.21	-2.23%	3,506,108
May 11, 2026	40.43	40.48	38.94	39.08	39.08	-3.12%	2,240,482
May 8, 2026	39.99	40.43	39.52	40.34	40.34	1.08%	2,315,019
May 7, 2026	39.34	39.95	38.97	39.91	39.91	1.22%	2,463,754
May 6, 2026	38.01	39.85	37.82	39.43	39.43	5.85%	2,676,114
May 5, 2026	36.93	37.42	36.57	37.25	37.25	1.00%	2,140,722
May 4, 2026	38.20	38.55	36.61	36.88	36.88	-4.28%	2,894,774
May 1, 2026	39.55	40.00	38.22	38.53	38.53	-1.98%	2,329,433
Apr 30, 2026	38.22	39.59	37.84	39.31	39.31	2.50%	2,673,395
Apr 29, 2026	38.58	39.37	38.09	38.35	38.35	-0.75%	2,132,719
Apr 28, 2026	38.61	38.94	37.60	38.64	38.64	1.23%	2,281,849
Apr 27, 2026	38.63	39.04	37.55	38.17	38.17	-0.26%	2,689,504
Apr 24, 2026	38.67	38.69	37.82	38.27	38.27	-0.73%	2,850,105
Apr 23, 2026	39.60	40.16	38.41	38.55	38.55	-2.60%	2,994,444
Apr 22, 2026	39.75	40.43	38.84	39.58	39.58	1.38%	3,212,628
Apr 21, 2026	40.90	40.96	38.91	39.04	39.04	-3.98%	2,783,188
Apr 20, 2026	40.62	41.07	39.83	40.66	40.66	-0.54%	3,770,678
Apr 17, 2026	40.63	43.00	40.63	40.88	40.88	0.96%	4,159,198
Apr 16, 2026	40.80	41.87	39.65	40.49	40.49	-0.05%	4,156,847
Apr 15, 2026	41.60	41.66	40.17	40.51	40.51	-2.76%	4,896,919
Apr 14, 2026	44.17	44.20	40.55	41.66	41.66	-15.12%	13,496,280
Apr 13, 2026	46.86	49.44	46.28	49.08	49.08	5.05%	6,698,292
Apr 10, 2026	45.60	46.75	45.11	46.72	46.72	3.09%	3,331,432
Apr 9, 2026	44.07	45.66	43.85	45.32	45.32	2.44%	2,057,901
Apr 8, 2026	44.83	45.83	44.24	44.24	44.24	2.15%	3,461,722
Apr 7, 2026	42.94	43.62	42.17	43.31	43.31	1.64%	2,472,917
Apr 6, 2026	40.89	42.85	40.89	42.61	42.61	3.35%	3,633,252
Apr 2, 2026	39.64	41.26	39.02	41.23	41.23	2.28%	2,256,230
Apr 1, 2026	41.22	41.59	40.23	40.31	40.31	-3.05%	3,074,673
Mar 31, 2026	40.72	42.32	40.25	41.58	41.58	3.98%	3,272,067
Mar 30, 2026	41.19	41.19	39.71	39.99	39.99	-2.13%	2,159,219
Mar 27, 2026	42.41	42.61	40.73	40.86	40.86	-4.26%	2,331,620
Mar 26, 2026	41.74	42.74	41.54	42.68	42.68	1.91%	2,458,789
Mar 25, 2026	42.63	43.28	40.12	41.88	41.88	-0.52%	5,529,117
Mar 24, 2026	42.51	43.82	42.08	42.10	42.10	-1.84%	2,958,098
Mar 23, 2026	42.73	44.02	42.23	42.89	42.89	2.46%	2,598,098
Mar 20, 2026	42.44	42.70	41.40	41.86	41.86	-1.23%	5,771,423
Mar 19, 2026	41.49	42.56	40.75	42.38	42.38	1.39%	2,127,750
Mar 18, 2026	42.11	43.21	41.73	41.80	41.80	-1.25%	2,227,656