CarMax, Inc.KMXNYSE
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/16/2026 | $48.00 | $48.85 | $48.00 | $48.83 | 3.13M |
| 1/15/2026 | $46.74 | $48.83 | $46.60 | $48.52 | 4.87M |
| 1/14/2026 | $46.28 | $48.50 | $46.00 | $46.80 | 5.83M |
| 1/13/2026 | $44.88 | $46.49 | $44.04 | $46.45 | 3.97M |
| 1/12/2026 | $44.74 | $45.39 | $44.20 | $44.70 | 2.56M |
| 1/9/2026 | $44.91 | $45.43 | $43.75 | $45.23 | 3.20M |
| 1/8/2026 | $42.51 | $45.38 | $42.32 | $44.62 | 4.98M |
| 1/7/2026 | $41.86 | $43.73 | $41.52 | $43.12 | 6.51M |
| 1/6/2026 | $39.94 | $41.03 | $39.56 | $40.93 | 3.01M |
| 1/5/2026 | $39.15 | $41.31 | $38.87 | $40.32 | 4.56M |
| 1/2/2026 | $38.77 | $39.41 | $38.25 | $39.29 | 2.74M |
| 12/31/2025 | $39.22 | $39.50 | $38.59 | $38.64 | 2.11M |
| 12/30/2025 | $38.96 | $39.57 | $38.78 | $39.31 | 2.58M |
| 12/29/2025 | $39.43 | $39.43 | $38.45 | $39.17 | 3.04M |
| 12/26/2025 | $38.96 | $39.31 | $38.65 | $39.27 | 2.56M |
| 12/24/2025 | $38.72 | $39.59 | $38.10 | $39.18 | 1.93M |
| 12/23/2025 | $38.35 | $38.72 | $37.76 | $38.45 | 3.52M |
| 12/22/2025 | $38.33 | $39.26 | $37.82 | $38.15 | 7.11M |
| 12/19/2025 | $38.55 | $39.03 | $37.39 | $38.47 | 9.28M |
| 12/18/2025 | $38.40 | $41.99 | $38.34 | $39.34 | 12.48M |
| 12/17/2025 | $40.46 | $41.30 | $40.19 | $41.07 | 5.48M |
| 12/16/2025 | $40.20 | $41.06 | $40.00 | $40.63 | 3.78M |
| 12/15/2025 | $41.83 | $41.93 | $40.74 | $40.92 | 4.44M |
| 12/12/2025 | $42.00 | $42.06 | $40.85 | $41.01 | 3.38M |
| 12/11/2025 | $41.04 | $41.70 | $40.75 | $41.65 | 3.58M |
| 12/10/2025 | $39.15 | $41.70 | $38.96 | $41.21 | 3.96M |
| 12/9/2025 | $39.13 | $39.51 | $38.70 | $39.03 | 2.65M |
| 12/8/2025 | $39.23 | $39.73 | $38.48 | $39.26 | 3.72M |
| 12/5/2025 | $38.90 | $39.69 | $38.55 | $38.82 | 3.23M |
| 12/4/2025 | $39.17 | $39.29 | $38.39 | $38.90 | 2.40M |
| 12/3/2025 | $38.81 | $39.55 | $38.65 | $39.02 | 2.76M |
| 12/2/2025 | $38.75 | $39.30 | $38.28 | $38.71 | 3.77M |
| 12/1/2025 | $38.18 | $39.51 | $37.83 | $38.56 | 2.65M |
| 11/28/2025 | $38.24 | $38.82 | $37.81 | $38.66 | 1.37M |
| 11/26/2025 | $37.30 | $39.28 | $37.21 | $38.20 | 4.84M |
| 11/25/2025 | $36.10 | $38.29 | $35.91 | $37.53 | 5.20M |
| 11/24/2025 | $35.03 | $36.16 | $34.71 | $35.63 | 5.81M |
| 11/21/2025 | $34.04 | $35.53 | $33.83 | $35.33 | 5.42M |
| 11/20/2025 | $34.46 | $35.07 | $33.45 | $33.52 | 4.18M |
| 11/19/2025 | $33.60 | $34.21 | $32.75 | $34.20 | 3.40M |
| 11/18/2025 | $32.10 | $33.54 | $31.95 | $33.44 | 4.43M |
| 11/17/2025 | $34.38 | $34.38 | $32.10 | $32.11 | 4.56M |
| 11/14/2025 | $34.66 | $34.81 | $33.87 | $34.43 | 3.56M |
| 11/13/2025 | $34.20 | $34.83 | $33.64 | $34.79 | 4.28M |
| 11/12/2025 | $33.69 | $34.76 | $33.61 | $34.42 | 4.70M |
| 11/11/2025 | $33.49 | $34.43 | $33.49 | $34.14 | 5.76M |
| 11/10/2025 | $32.03 | $33.61 | $31.81 | $33.25 | 8.02M |
| 11/7/2025 | $30.76 | $32.38 | $30.69 | $32.36 | 12.32M |
| 11/6/2025 | $36.08 | $36.50 | $30.26 | $30.88 | 28.93M |
| 11/5/2025 | $40.87 | $41.39 | $40.34 | $40.81 | 4.04M |
| 11/4/2025 | $40.85 | $41.13 | $40.50 | $40.75 | 3.50M |
| 11/3/2025 | $41.50 | $41.63 | $40.34 | $41.34 | 4.95M |
| 10/31/2025 | $41.74 | $42.76 | $41.14 | $41.91 | 7.50M |
| 10/30/2025 | $41.43 | $43.17 | $41.13 | $41.87 | 36.90M |
| 10/29/2025 | $43.82 | $44.11 | $42.24 | $42.46 | 3.77M |
| 10/28/2025 | $44.91 | $45.00 | $44.16 | $44.45 | 3.44M |
| 10/27/2025 | $44.71 | $45.10 | $44.07 | $45.08 | 3.24M |
| 10/24/2025 | $43.76 | $44.50 | $43.21 | $44.26 | 3.31M |
| 10/23/2025 | $43.42 | $43.56 | $42.50 | $43.12 | 4.48M |
| 10/22/2025 | $44.61 | $45.03 | $43.77 | $43.86 | 3.66M |
| 10/21/2025 | $43.20 | $45.14 | $42.94 | $44.70 | 3.12M |
| 10/20/2025 | $43.04 | $43.58 | $42.34 | $43.03 | 3.38M |