CarMax Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 7, 2026	39.34	39.95	38.97	39.91	39.91	1.22%	2,460,301
May 6, 2026	38.01	39.85	37.82	39.43	39.43	5.85%	2,672,834
May 5, 2026	36.93	37.42	36.57	37.25	37.25	1.00%	2,137,063
May 4, 2026	38.20	38.55	36.61	36.88	36.88	-4.28%	2,871,381
May 1, 2026	39.55	40.00	38.22	38.53	38.53	-1.98%	2,326,214
Apr 30, 2026	38.22	39.59	37.84	39.31	39.31	2.50%	2,670,462
Apr 29, 2026	38.58	39.37	38.09	38.35	38.35	-0.75%	2,123,573
Apr 28, 2026	38.61	38.94	37.60	38.64	38.64	1.23%	2,279,300
Apr 27, 2026	38.63	39.04	37.55	38.17	38.17	-0.26%	2,687,613
Apr 24, 2026	38.67	38.69	37.82	38.27	38.27	-0.73%	2,848,239
Apr 23, 2026	39.60	40.16	38.41	38.55	38.55	-2.60%	2,993,206
Apr 22, 2026	39.75	40.43	38.84	39.58	39.58	1.38%	3,208,124
Apr 21, 2026	40.90	40.96	38.91	39.04	39.04	-3.98%	2,776,881
Apr 20, 2026	40.62	41.07	39.83	40.66	40.66	-0.54%	3,769,190
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