CarMax, Inc. KMX
NYSE · United States · Retail Trade
$54.57-0.54 (-0.98%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | $55.11 | -6.96% | $59.14 | $59.14 | $55.00 | 6.24M |
| 2026-09-29 | $59.23 | +4.74% | $60.41 | $63.67 | $58.03 | 12.23M |
| 2026-09-28 | $56.55 | -1.15% | $57.17 | $58.77 | $56.24 | 6.36M |
| 2026-09-25 | $57.21 | +1.51% | $56.75 | $58.59 | $56.26 | 2.73M |
| 2026-09-24 | $56.36 | -1.91% | $57.07 | $58.50 | $55.24 | 2.45M |
| 2026-09-23 | $57.46 | +1.09% | $56.83 | $59.34 | $54.90 | 5.34M |
| 2026-09-22 | $56.84 | -1.76% | $58.66 | $58.66 | $56.19 | 3.05M |
| 2026-09-21 | $57.86 | +1.14% | $57.58 | $58.81 | $57.09 | 3.04M |
| 2026-09-18 | $57.21 | -2.00% | $59.13 | $59.37 | $56.42 | 4.21M |
| 2026-09-17 | $58.38 | -0.71% | $59.35 | $59.98 | $57.95 | 1.79M |
| 2026-09-16 | $58.80 | -1.77% | $60.07 | $60.09 | $58.45 | 2.05M |
| 2026-09-15 | $59.86 | -2.97% | $61.30 | $61.52 | $59.79 | 2.09M |
| 2026-09-14 | $61.69 | +0.60% | $61.32 | $61.94 | $60.88 | 1.26M |
| 2026-09-11 | $61.32 | +1.32% | $61.42 | $62.25 | $60.71 | 1.36M |
| 2026-09-10 | $60.52 | +0.38% | $60.50 | $61.00 | $59.65 | 1.48M |
| 2026-09-09 | $60.29 | -0.46% | $59.66 | $60.95 | $59.00 | 1.58M |
| 2026-09-08 | $60.57 | -4.30% | $62.30 | $62.39 | $60.21 | 1.98M |
| 2026-09-04 | $63.29 | +1.04% | $62.23 | $63.39 | $62.10 | 1.16M |
| 2026-09-03 | $62.64 | +1.97% | $62.18 | $63.10 | $61.40 | 1.59M |
| 2026-09-02 | $61.43 | +0.70% | $60.81 | $62.19 | $60.81 | 1.37M |
| 2026-09-01 | $61.00 | -0.54% | $61.06 | $61.49 | $60.17 | 1.65M |
| 2026-08-31 | $61.33 | -1.26% | $62.42 | $62.56 | $61.16 | 1.12M |
| 2026-08-28 | $62.11 | -0.85% | $63.53 | $63.53 | $61.92 | 958.40K |
| 2026-08-27 | $62.64 | -1.88% | $63.48 | $63.84 | $62.61 | 1.23M |
| 2026-08-26 | $63.84 | -0.59% | $64.76 | $65.28 | $63.75 | 1.50M |
| 2026-08-25 | $64.22 | +2.26% | $63.09 | $64.59 | $62.65 | 2.03M |
| 2026-08-24 | $62.80 | +1.08% | $62.59 | $63.15 | $61.35 | 2.21M |
| 2026-08-21 | $62.13 | +1.77% | $61.65 | $63.00 | $61.03 | 1.61M |
| 2026-08-20 | $61.05 | +3.56% | $58.50 | $61.84 | $57.70 | 2.61M |
| 2026-08-19 | $58.95 | +2.70% | $58.26 | $59.77 | $57.73 | 1.83M |
| 2026-08-18 | $57.40 | -1.93% | $58.85 | $59.00 | $57.25 | 1.56M |
| 2026-08-17 | $58.53 | -2.32% | $59.48 | $60.12 | $58.27 | 2.46M |
| 2026-08-14 | $59.92 | -0.22% | $60.58 | $60.84 | $59.43 | 1.43M |
| 2026-08-13 | $60.05 | +2.28% | $59.00 | $60.27 | $58.36 | 1.93M |
| 2026-08-12 | $58.71 | +0.91% | $58.66 | $58.94 | $57.28 | 1.40M |
| 2026-08-11 | $58.18 | -1.02% | $58.26 | $58.87 | $57.57 | 1.46M |
| 2026-08-10 | $58.78 | +1.03% | $57.97 | $59.59 | $57.61 | 1.58M |
| 2026-08-07 | $58.18 | +0.21% | $58.44 | $58.95 | $58.04 | 1.44M |
| 2026-08-06 | $58.06 | +2.45% | $56.92 | $59.35 | $56.51 | 2.16M |
| 2026-08-05 | $56.67 | -1.46% | $58.28 | $59.29 | $56.22 | 2.24M |
| 2026-08-04 | $57.51 | -1.57% | $58.47 | $59.40 | $57.48 | 2.52M |
| 2026-08-03 | $58.43 | +2.04% | $57.89 | $58.60 | $57.65 | 1.28M |
| 2026-07-31 | $57.26 | -2.45% | $58.38 | $58.51 | $56.91 | 2.10M |
| 2026-07-30 | $58.70 | -0.69% | $57.98 | $58.88 | $56.94 | 2.03M |
| 2026-07-29 | $59.11 | +0.39% | $60.18 | $61.15 | $58.97 | 4.40M |
| 2026-07-28 | $58.88 | +0.82% | $58.99 | $59.48 | $57.78 | 2.60M |
| 2026-07-27 | $58.40 | +0.19% | $59.28 | $60.23 | $57.92 | 2.46M |
| 2026-07-24 | $58.29 | -0.17% | $58.10 | $59.65 | $57.56 | 3.72M |
| 2026-07-23 | $58.39 | +1.64% | $57.22 | $58.63 | $56.70 | 3.73M |
| 2026-07-22 | $57.45 | -0.28% | $58.32 | $59.34 | $57.22 | 3.35M |
| 2026-07-21 | $57.61 | +3.04% | $57.40 | $58.37 | $57.00 | 3.63M |
| 2026-07-20 | $55.91 | -2.48% | $58.01 | $58.04 | $55.73 | 1.80M |
| 2026-07-17 | $57.33 | -1.95% | $57.89 | $58.87 | $56.93 | 1.73M |
| 2026-07-16 | $58.47 | -0.80% | $59.39 | $61.10 | $58.31 | 2.77M |
| 2026-07-15 | $58.94 | +5.76% | $56.00 | $59.64 | $55.93 | 4.72M |
| 2026-07-14 | $55.73 | +1.57% | $55.38 | $55.84 | $53.89 | 1.86M |
| 2026-07-13 | $54.87 | +2.58% | $54.38 | $55.75 | $54.18 | 3.26M |
| 2026-07-10 | $53.49 | +4.86% | $51.55 | $54.25 | $51.39 | 2.29M |
| 2026-07-09 | $51.01 | +1.41% | $50.67 | $51.50 | $50.10 | 1.62M |
| 2026-07-08 | $50.30 | -1.47% | $50.56 | $50.95 | $49.50 | 2.49M |
| 2026-07-07 | $51.05 | +1.67% | $50.86 | $52.51 | $50.36 | 3.58M |
| 2026-07-06 | $50.21 | -1.51% | $51.12 | $51.30 | $49.37 | 2.36M |
| 2026-07-02 | $50.98 | -1.62% | $51.93 | $52.30 | $49.93 | 2.76M |
| 2026-07-01 | $51.82 | -2.02% | $52.63 | $53.15 | $51.68 | 3.32M |
| 2026-06-30 | $52.89 | -0.49% | $52.78 | $53.26 | $52.08 | 2.57M |
| 2026-06-29 | $53.15 | +0.74% | $53.17 | $54.51 | $52.73 | 3.59M |
| 2026-06-26 | $52.76 | -0.26% | $52.45 | $53.56 | $51.94 | 3.46M |
| 2026-06-25 | $52.90 | +4.15% | $52.61 | $53.82 | $51.82 | 3.44M |
| 2026-06-24 | $50.79 | -2.16% | $52.36 | $53.76 | $50.46 | 4.17M |
| 2026-06-23 | $51.91 | -0.94% | $52.00 | $52.88 | $51.20 | 2.50M |
| 2026-06-22 | $52.40 | -2.35% | $52.64 | $53.83 | $51.85 | 5.78M |
| 2026-06-18 | $53.66 | +13.14% | $48.30 | $53.93 | $47.73 | 7.34M |
| 2026-06-17 | $47.43 | -8.98% | $49.97 | $49.97 | $46.58 | 9.64M |
| 2026-06-16 | $52.11 | -0.19% | $52.78 | $53.52 | $51.40 | 7.55M |
| 2026-06-15 | $52.21 | +1.85% | $51.87 | $52.91 | $51.12 | 5.02M |
| 2026-06-12 | $51.26 | -0.60% | $51.71 | $52.06 | $50.60 | 3.27M |
| 2026-06-11 | $51.57 | +6.33% | $48.94 | $51.59 | $48.59 | 4.14M |
| 2026-06-10 | $48.50 | +1.02% | $47.92 | $49.17 | $47.71 | 3.64M |
| 2026-06-09 | $48.01 | +1.07% | $47.50 | $49.43 | $46.86 | 2.22M |
| 2026-06-08 | $47.50 | +0.74% | $46.81 | $49.32 | $45.99 | 3.59M |
| 2026-06-05 | $47.15 | +0.49% | $47.00 | $47.21 | $46.17 | 2.10M |
| 2026-06-04 | $46.92 | +1.93% | $46.41 | $47.59 | $45.35 | 2.98M |
| 2026-06-03 | $46.03 | +4.78% | $43.74 | $47.79 | $43.52 | 5.09M |
| 2026-06-02 | $43.93 | -2.42% | $45.00 | $45.05 | $43.24 | 3.00M |
| 2026-06-01 | $45.02 | +0.90% | $44.50 | $45.12 | $43.87 | 2.51M |
| 2026-05-29 | $44.62 | +1.64% | $44.28 | $45.43 | $43.79 | 3.89M |
| 2026-05-28 | $43.90 | +3.88% | $41.63 | $44.03 | $41.30 | 2.74M |
| 2026-05-27 | $42.26 | +3.99% | $41.12 | $42.84 | $41.08 | 4.29M |
| 2026-05-26 | $40.64 | +0.77% | $40.50 | $42.09 | $40.30 | 2.88M |
| 2026-05-22 | $40.33 | +3.62% | $38.96 | $40.38 | $38.96 | 1.88M |