CarMax Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 6, 2026	55.10	55.96	54.69	55.38	55.38	0.95%	570,621
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
Aug 17, 2026	59.48	60.12	58.27	58.53	58.53	-2.32%	2,393,916
Aug 14, 2026	60.58	60.84	59.43	59.92	59.92	-0.22%	1,431,854
Aug 13, 2026	59.00	60.27	58.36	60.05	60.05	2.28%	1,931,500
Aug 12, 2026	58.66	58.94	57.28	58.71	58.71	0.91%	1,390,761
Aug 11, 2026	58.26	58.87	57.57	58.18	58.18	-1.02%	1,463,666
Aug 10, 2026	57.97	59.59	57.61	58.78	58.78	1.03%	1,553,109
Aug 7, 2026	58.44	58.95	58.04	58.18	58.18	0.21%	1,339,502
Aug 6, 2026	56.92	59.35	56.51	58.06	58.06	2.45%	2,161,460
Aug 5, 2026	58.28	59.29	56.22	56.67	56.67	-1.46%	2,177,310
Aug 4, 2026	58.47	59.40	57.48	57.51	57.51	-1.57%	2,427,086
Aug 3, 2026	57.89	58.60	57.65	58.43	58.43	2.04%	1,203,118
Jul 31, 2026	58.38	58.51	56.91	57.26	57.26	-2.45%	2,104,588
Jul 30, 2026	57.98	58.88	56.94	58.70	58.70	-0.69%	2,029,772
Jul 29, 2026	60.18	61.15	58.97	59.11	59.11	0.39%	4,398,105
Jul 28, 2026	58.99	59.48	57.78	58.88	58.88	0.82%	2,599,434