CarMax Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 27, 2026	59.28	60.23	57.92	58.40	58.40	0.19%	2,457,546
Jul 24, 2026	58.10	59.65	57.56	58.29	58.29	-0.17%	3,715,804
Jul 23, 2026	57.22	58.63	56.70	58.39	58.39	1.64%	3,726,996
Jul 22, 2026	58.32	59.34	57.22	57.45	57.45	-0.28%	3,347,726
Jul 21, 2026	57.40	58.37	57.00	57.61	57.61	3.04%	3,630,399
Jul 20, 2026	58.01	58.04	55.73	55.91	55.91	-2.48%	1,798,565
Jul 17, 2026	57.89	58.87	56.93	57.33	57.33	-1.95%	1,729,825
Jul 16, 2026	59.39	61.10	58.31	58.47	58.47	-0.80%	2,773,969
Jul 15, 2026	56.00	59.64	55.93	58.94	58.94	5.76%	4,715,131
Jul 14, 2026	55.38	55.84	53.89	55.73	55.73	1.57%	1,859,081
Jul 13, 2026	54.38	55.75	54.18	54.87	54.87	2.58%	3,264,614
Jul 10, 2026	51.55	54.25	51.39	53.49	53.49	4.86%	2,288,021
Jul 9, 2026	50.67	51.50	50.10	51.01	51.01	1.41%	1,615,529
Jul 8, 2026	50.56	50.95	49.50	50.30	50.30	-1.47%	2,491,199
Jul 7, 2026	50.86	52.51	50.36	51.05	51.05	1.67%	3,575,122
Jul 6, 2026	51.12	51.30	49.37	50.21	50.21	-1.51%	2,360,955
Jul 2, 2026	51.93	52.30	49.93	50.98	50.98	-1.62%	2,756,625
Jul 1, 2026	52.63	53.15	51.68	51.82	51.82	-2.02%	3,319,383
Jun 30, 2026	52.78	53.26	52.08	52.89	52.89	-0.49%	2,565,735
Jun 29, 2026	53.17	54.51	52.73	53.15	53.15	0.74%	3,588,919
Jun 26, 2026	52.45	53.56	51.94	52.76	52.76	-0.26%	3,462,913
Jun 25, 2026	52.61	53.82	51.82	52.90	52.90	4.15%	3,444,211
Jun 24, 2026	52.36	53.76	50.46	50.79	50.79	-2.16%	4,170,395
Jun 23, 2026	52.00	52.88	51.20	51.91	51.91	-0.94%	2,504,515
Jun 22, 2026	52.64	53.83	51.85	52.40	52.40	-2.35%	5,779,025
Jun 18, 2026	48.30	53.93	47.73	53.66	53.66	13.14%	7,335,055
Jun 17, 2026	49.97	49.97	46.58	47.43	47.43	-8.98%	9,640,436
Jun 16, 2026	52.78	53.52	51.40	52.11	52.11	-0.19%	7,550,537