Dark

KMX
CarMax Inc.
stock NYSE

Market Open

Aug 14, 2026 2:54:13 PM EDT

59.62USD-0.716%(-0.43)620,229

59.62Bid 59.66Ask 0.04Spread

Pre-market

Aug 14, 2026 9:11:30 AM EDT

60.31USD+0.433%(+0.26)268

After-hours

Aug 13, 2026 4:45:30 PM EDT

59.09USD-1.677%(-1.01)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-14	60.3400	60.6800	59.470000	59.6200	-0.716%	620,229	0.000%
2026-08-13	59.0000	60.2700	58.355000	60.0500	+2.282%	1,932,216	-0.716%
2026-08-12	58.6600	58.9400	57.280000	58.7100	+0.911%	1,395,684	+1.550%
2026-08-11	58.2600	58.8700	57.570000	58.1800	-1.021%	1,463,675	+2.475%
2026-08-10	57.9700	59.5900	57.610000	58.7800	+1.031%	1,581,856	+1.429%
2026-08-07	58.4400	58.9500	58.040000	58.1800	+0.207%	1,444,419	+2.475%
2026-08-06	56.9200	59.3500	56.510000	58.0600	+2.453%	2,162,491	+2.687%
2026-08-05	58.2800	59.2900	56.220000	56.6700	-1.461%	2,235,934	+5.206%
2026-08-04	58.4700	59.4000	57.480000	57.5100	-1.575%	2,520,032	+3.669%
2026-08-03	57.8900	58.6000	57.650000	58.4300	+2.043%	1,275,740	+2.037%
2026-07-31	58.3800	58.5100	56.910000	57.2600	-2.453%	2,104,595	+4.122%
2026-07-30	57.9800	58.8800	56.940000	58.7000	-0.694%	2,029,773	+1.567%
2026-07-29	60.1800	61.1500	58.970000	59.1100	+0.391%	4,398,105	+0.863%
2026-07-28	58.9900	59.4800	57.782500	58.8800	+0.822%	2,599,435	+1.257%
2026-07-27	59.2800	60.2300	57.920000	58.4000	+0.189%	2,457,547	+2.089%
2026-07-24	58.1000	59.6500	57.555000	58.2900	-0.171%	3,715,804	+2.282%
2026-07-23	57.2200	58.6250	56.700000	58.3900	+1.636%	3,726,997	+2.107%
2026-07-22	58.3200	59.3400	57.220000	57.4500	-0.278%	3,347,727	+3.777%
2026-07-21	57.4000	58.3700	57.000000	57.6100	+3.041%	3,630,399	+3.489%
2026-07-20	58.0100	58.0400	55.730000	55.9100	-2.477%	1,798,566	+6.636%
2026-07-17	57.8900	58.8700	56.930000	57.3300	-1.950%	1,729,826	+3.994%
2026-07-16	59.3900	61.1000	58.310000	58.4700	-0.797%	2,773,970	+1.967%
2026-07-15	56.0000	59.6400	55.930000	58.9400	+5.760%	4,715,132	+1.154%
2026-07-14	55.3800	55.8400	53.890000	55.7300	+1.567%	1,859,081	+6.980%
2026-07-13	54.3800	55.7500	54.175000	54.8700	+2.580%	3,264,614	+8.657%
2026-07-10	51.5500	54.2500	51.385000	53.4900	+4.862%	2,288,022	+11.460%
2026-07-09	50.6700	51.5000	50.100000	51.0100	+1.412%	1,615,530	+16.879%
2026-07-08	50.5600	50.9500	49.500000	50.3000	-1.469%	2,491,199	+18.529%
2026-07-07	50.8600	52.5100	50.360000	51.0500	+1.673%	3,575,122	+16.787%
2026-07-06	51.1200	51.2950	49.370000	50.2100	-1.510%	2,360,956	+18.741%
2026-07-02	51.9300	52.3000	49.930000	50.9800	-1.621%	2,756,625	+16.948%
2026-07-01	52.6300	53.1500	51.680000	51.8200	-2.023%	3,319,867	+15.052%
2026-06-30	52.7800	53.2600	52.080000	52.8900	-0.489%	2,565,735	+12.725%
2026-06-29	53.1700	54.5100	52.731600	53.1500	+0.739%	3,588,920	+12.173%
2026-06-26	52.4500	53.5600	51.940000	52.7600	-0.265%	3,462,914	+13.002%
2026-06-25	52.6050	53.8200	51.820000	52.9000	+4.154%	3,444,212	+12.703%
2026-06-24	52.3600	53.7600	50.460000	50.7900	-2.158%	4,170,395	+17.385%
2026-06-23	52.0000	52.8800	51.200000	51.9100	-0.935%	2,504,516	+14.853%
2026-06-22	52.6400	53.8300	51.850000	52.4000	-2.348%	5,779,025	+13.779%
2026-06-18	48.3000	53.9300	47.732300	53.6600	+13.135%	7,335,055	+11.107%
2026-06-17	49.9700	49.9700	46.580100	47.4300	-8.981%	9,640,437	+25.701%
2026-06-16	52.7800	53.5200	51.400000	52.1100	-0.192%	7,550,537	+14.412%
2026-06-15	51.8700	52.9100	51.120000	52.2100	+1.853%	5,015,347	+14.193%
2026-06-12	51.7050	52.0600	50.595000	51.2600	-0.601%	3,270,668	+16.309%
2026-06-11	48.9400	51.5900	48.585000	51.5700	+6.330%	4,137,895	+15.610%
2026-06-10	47.9200	49.1700	47.705000	48.5000	+1.021%	3,642,817	+22.928%
2026-06-09	47.5000	49.4250	46.860000	48.0100	+1.074%	2,219,030	+24.182%
2026-06-08	46.8100	49.3150	45.990000	47.5000	+0.742%	3,588,457	+25.516%
2026-06-05	47.0000	47.2100	46.170000	47.1500	+0.490%	2,100,665	+26.448%
2026-06-04	46.4100	47.5900	45.350000	46.9200	+1.934%	2,982,646	+27.067%
2026-06-03	43.7400	47.7900	43.520000	46.0300	+4.780%	5,093,097	+29.524%
2026-06-02	45.0000	45.0500	43.240000	43.9300	-2.421%	2,983,169	+35.716%
2026-06-01	44.5000	45.1200	43.870000	45.0200	+0.896%	2,511,321	+32.430%
2026-05-29	44.2800	45.4300	43.791000	44.6200	+1.640%	3,888,734	+33.617%
2026-05-28	41.6300	44.0250	41.300000	43.9000	+3.881%	2,743,013	+35.809%
2026-05-27	41.1200	42.8400	41.080000	42.2600	+3.986%	4,296,417	+41.079%
2026-05-26	40.5000	42.0900	40.300000	40.6400	+0.769%	2,880,097	+46.703%
2026-05-22	38.9600	40.3800	38.960000	40.3300	+3.623%	1,882,299	+47.830%
2026-05-21	36.8500	39.0100	36.500000	38.9200	+4.259%	2,251,480	+53.186%
2026-05-20	36.2000	37.6750	35.170000	37.3300	+2.923%	3,532,623	+59.711%
2026-05-19	37.0000	37.2800	36.270000	36.2700	-2.105%	2,739,646	+64.378%
2026-05-18	37.1000	37.8050	36.400000	37.0500	+0.325%	3,106,263	+60.918%
2026-05-15	38.2000	38.4100	36.900000	36.9300	-3.045%	3,154,224	+61.441%
2026-05-14	37.6700	38.3800	37.380000	38.0900	+2.752%	2,174,375	+56.524%
2026-05-13	37.9000	37.9000	36.432200	37.0700	-2.984%	3,338,671	+60.831%
2026-05-12	39.0000	39.2150	36.940000	38.2100	-2.226%	3,504,883	+56.032%
2026-05-11	40.4300	40.4750	38.940000	39.0800	-3.123%	2,240,483	+52.559%
2026-05-08	39.9900	40.4300	39.520000	40.3400	+1.077%	2,315,019	+47.794%
2026-05-07	39.3400	39.9500	38.970000	39.9100	+1.217%	2,463,754	+49.386%
2026-05-06	38.0100	39.8500	37.820000	39.4300	+5.852%	2,676,114	+51.205%
2026-05-05	36.9300	37.4200	36.570000	37.2500	+1.003%	2,140,722	+60.054%
2026-05-04	38.2000	38.5500	36.610000	36.8800	-4.282%	2,894,775	+61.659%
2026-05-01	39.5500	40.0000	38.220000	38.5300	-1.984%	2,329,434	+54.737%
2026-04-30	38.2200	39.5900	37.840000	39.3100	+2.503%	2,673,395	+51.666%
2026-04-29	38.5800	39.3700	38.090000	38.3500	-0.751%	2,132,715	+55.463%
2026-04-28	38.6100	38.9400	37.600000	38.6400	+1.231%	2,281,850	+54.296%
2026-04-27	38.6300	39.0400	37.550000	38.1700	-0.261%	2,689,505	+56.196%
2026-04-24	38.6700	38.6850	37.815000	38.2700	-0.726%	2,850,106	+55.788%
2026-04-23	39.6000	40.1600	38.410000	38.5500	-2.602%	2,994,444	+54.656%
2026-04-22	39.7500	40.4300	38.835000	39.5800	+1.383%	3,212,628	+50.632%
2026-04-21	40.9000	40.9600	38.910000	39.0400	-3.984%	2,781,792	+52.715%
2026-04-20	40.6200	41.0700	39.830000	40.6600	-0.538%	3,770,543	+46.631%
2026-04-17	40.6300	43.0000	40.630000	40.8800	+0.963%	4,159,198	+45.841%
2026-04-16	40.8000	41.8700	39.645000	40.4900	-0.049%	4,156,847	+47.246%
2026-04-15	41.6000	41.6600	40.170100	40.5100	-2.760%	4,896,920	+47.174%
2026-04-14	44.1700	44.2000	40.550000	41.6600	-15.118%	13,496,280	+43.111%
2026-04-13	46.8600	49.4400	46.280000	49.0800	+5.051%	6,697,973	+21.475%
2026-04-10	45.6000	46.7500	45.110000	46.7200	+3.089%	3,331,278	+27.611%
2026-04-09	44.0700	45.6550	43.850000	45.3200	+2.441%	2,057,696	+31.553%
2026-04-08	44.8300	45.8300	44.240000	44.2400	+2.147%	3,461,723	+34.765%
2026-04-07	42.9400	43.6200	42.170000	43.3100	+1.643%	2,472,917	+37.659%
2026-04-06	40.8900	42.8450	40.890000	42.6100	+3.347%	3,633,252	+39.920%
2026-04-02	39.6350	41.2600	39.020000	41.2300	+2.282%	2,256,230	+44.603%
2026-04-01	41.2200	41.5900	40.230000	40.3100	-3.054%	3,074,674	+47.904%
2026-03-31	40.7200	42.3200	40.250000	41.5800	+3.976%	3,272,068	+43.386%
2026-03-30	41.1900	41.1900	39.710000	39.9900	-2.129%	2,159,220	+49.087%
2026-03-27	42.4100	42.6100	40.725000	40.8600	-4.264%	2,331,621	+45.913%
2026-03-26	41.7400	42.7400	41.543000	42.6800	+1.910%	2,458,790	+39.691%
2026-03-25	42.6300	43.2800	40.120000	41.8800	-0.523%	5,529,118	+42.359%
2026-03-24	42.5100	43.8200	42.080000	42.1000	-1.842%	2,958,099	+41.615%
2026-03-23	42.7300	44.0200	42.230000	42.8900	+2.461%	2,598,099	+39.007%
2026-03-20	42.4400	42.7000	41.400000	41.8600	-1.227%	5,771,333	+42.427%
2026-03-19	41.4900	42.5600	40.750000	42.3800	+1.388%	2,127,750	+40.680%
2026-03-18	42.1100	43.2100	41.730000	41.8000	-1.252%	2,227,656	+42.632%
2026-03-17	42.3800	43.0600	42.125000	42.3300	+1.486%	2,289,509	+40.846%
2026-03-16	42.1000	42.5700	41.545000	41.7100	-0.311%	3,204,637	+42.939%
2026-03-13	41.3500	42.3300	41.105000	41.8400	+2.049%	2,926,550	+42.495%
2026-03-12	41.8600	42.6000	40.831200	41.0000	-3.529%	2,304,765	+45.415%
2026-03-11	44.8000	45.4400	41.760000	42.5000	+0.854%	5,861,895	+40.282%
2026-03-10	42.5000	43.2150	42.000000	42.1400	-0.847%	4,050,562	+41.481%
2026-03-09	40.8800	42.5200	40.140000	42.5000	+0.735%	3,902,091	+40.282%
2026-03-06	41.0900	42.3400	40.000000	42.1900	+0.333%	3,001,309	+41.313%
2026-03-05	41.6400	42.4000	41.365000	42.0500	-0.166%	2,073,923	+41.784%
2026-03-04	41.9900	42.5800	41.000000	42.1200	+0.669%	2,500,948	+41.548%
2026-03-03	40.4300	42.2790	39.345000	41.8400	+0.072%	2,708,580	+42.495%
2026-03-02	42.2200	42.4200	41.270000	41.8100	-3.150%	2,799,236	+42.597%
2026-02-27	41.9200	43.6850	41.430000	43.1700	+0.723%	2,943,211	+38.105%
2026-02-26	42.5200	43.5900	42.241000	42.8600	+1.902%	3,069,447	+39.104%
2026-02-25	42.9100	43.2000	41.800000	42.0600	-2.526%	3,799,015	+41.750%
2026-02-24	42.8600	43.8900	42.690000	43.1500	+1.961%	2,481,989	+38.169%
2026-02-23	44.1400	44.1400	41.870000	42.3200	-4.899%	3,748,890	+40.879%
2026-02-20	44.3400	45.6000	43.730000	44.5000	-0.179%	2,439,714	+33.978%
2026-02-19	45.3000	46.4100	44.370000	44.5800	-2.344%	3,187,507	+33.737%
2026-02-18	42.4100	46.1800	42.350000	45.6500	+8.047%	5,318,325	+30.602%
2026-02-17	41.6500	43.1500	41.000000	42.2500	+1.979%	4,752,136	+41.112%
2026-02-13	41.9400	41.9400	39.800000	41.4300	+1.147%	3,842,153	+43.905%
2026-02-12	44.7700	45.9798	40.065000	40.9600	-10.568%	7,762,548	+45.557%
2026-02-11	45.5600	46.1900	44.425000	45.8000	-0.065%	2,827,848	+30.175%
2026-02-10	46.9900	47.2000	45.820000	45.8300	-1.356%	2,004,431	+30.089%
2026-02-09	47.7100	47.7600	46.375000	46.4600	-1.505%	1,767,997	+28.325%
2026-02-06	45.8200	47.7200	45.650000	47.1700	+3.739%	2,685,828	+26.394%
2026-02-05	46.7000	47.1000	45.340000	45.4700	-3.788%	2,738,793	+31.119%
2026-02-04	45.9600	47.9850	45.350000	47.2600	+4.627%	3,992,412	+26.153%
2026-02-03	44.6400	46.8000	44.510000	45.1700	+0.871%	2,657,315	+31.990%
2026-02-02	44.2000	45.2600	43.810000	44.7800	+0.539%	2,429,373	+33.140%
2026-01-30	45.4600	45.5750	44.030000	44.5400	-2.174%	3,283,258	+33.857%
2026-01-29	46.3400	46.7700	44.901200	45.5300	-3.045%	3,177,046	+30.947%
2026-01-28	46.7000	47.7500	45.690000	46.9600	+1.338%	3,259,889	+26.959%
2026-01-27	45.0600	46.8200	44.280000	46.3400	+2.658%	2,828,097	+28.658%
2026-01-26	46.3600	46.3600	44.460000	45.1400	-2.484%	2,938,155	+32.078%
2026-01-23	47.5400	47.8800	46.150000	46.2900	-3.220%	2,268,968	+28.797%
2026-01-22	49.0100	49.8850	47.280000	47.8300	-1.887%	3,940,293	+24.650%
2026-01-21	47.9000	49.0800	47.610000	48.7500	+2.740%	2,911,998	+22.297%
2026-01-20	48.0200	48.2050	46.985000	47.4500	-2.826%	4,125,554	+25.648%
2026-01-16	48.0000	48.8500	48.000000	48.8300	+0.639%	3,134,928	+22.097%
2026-01-15	46.7400	48.8300	46.600000	48.5200	+3.675%	4,868,502	+22.877%
2026-01-14	46.2800	48.5000	46.000000	46.8000	+0.753%	5,842,904	+27.393%
2026-01-13	44.8800	46.4850	44.040000	46.4500	+3.915%	3,963,597	+28.353%
2026-01-12	44.7400	45.3900	44.200000	44.7000	-1.172%	2,564,069	+33.378%
2026-01-09	44.9100	45.4300	43.750000	45.2300	+1.367%	3,161,120	+31.815%
2026-01-08	42.5100	45.3800	42.320000	44.6200	+3.479%	4,983,114	+33.617%
2026-01-07	41.8600	43.7300	41.520000	43.1200	+5.351%	6,511,473	+38.265%
2026-01-06	39.9400	41.0250	39.560000	40.9300	+1.513%	3,009,302	+45.663%
2026-01-05	39.1500	41.3100	38.865000	40.3200	+2.622%	4,562,514	+47.867%
2026-01-02	38.7700	39.4100	38.250000	39.2900	+1.682%	2,737,639	+51.743%
2025-12-31	39.2200	39.5000	38.590000	38.6400	-1.704%	2,109,868	+54.296%
2025-12-30	38.9600	39.5700	38.781000	39.3100	+0.357%	2,578,543	+51.666%
2025-12-29	39.4300	39.4300	38.450000	39.1700	-0.255%	3,040,644	+52.208%
2025-12-26	38.9600	39.3100	38.650000	39.2700	+0.230%	2,562,322	+51.821%
2025-12-24	38.7200	39.5900	38.100100	39.1800	+1.899%	1,929,915	+52.169%
2025-12-23	38.3500	38.7200	37.760000	38.4500	+0.786%	3,521,322	+55.059%
2025-12-22	38.3300	39.2600	37.820000	38.1500	-0.832%	7,109,020	+56.278%
2025-12-19	38.5500	39.0300	37.390000	38.4700	-2.211%	9,283,111	+54.978%
2025-12-18	38.4000	41.9900	38.340000	39.3400	-4.212%	12,481,696	+51.551%
2025-12-17	40.4600	41.3000	40.190000	41.0700	+1.083%	5,478,824	+45.167%
2025-12-16	40.2000	41.0576	40.000000	40.6300	-0.709%	3,782,341	+46.739%
2025-12-15	41.8300	41.9300	40.740000	40.9200	-0.219%	4,434,927	+45.699%
2025-12-12	42.0000	42.0550	40.850000	41.0100	-1.537%	3,378,096	+45.379%
2025-12-11	41.0400	41.7000	40.750000	41.6500	+1.068%	3,581,151	+43.145%
2025-12-10	39.1500	41.7000	38.960000	41.2100	+5.585%	3,961,727	+44.674%
2025-12-09	39.1300	39.5050	38.700000	39.0300	-0.586%	2,648,536	+52.754%
2025-12-08	39.2300	39.7300	38.480000	39.2600	+1.133%	3,722,707	+51.859%
2025-12-05	38.9000	39.6900	38.550000	38.8200	-0.206%	3,233,991	+53.581%
2025-12-04	39.1700	39.2900	38.390000	38.9000	-0.308%	2,404,637	+53.265%
2025-12-03	38.8100	39.5500	38.650100	39.0200	+0.801%	2,757,780	+52.793%
2025-12-02	38.7500	39.3000	38.280000	38.7100	+0.389%	3,773,936	+54.017%
2025-12-01	38.1800	39.5100	37.830000	38.5600	-0.259%	2,646,223	+54.616%
2025-11-28	38.2400	38.8200	37.810000	38.6600	+1.204%	1,365,201	+54.216%
2025-11-26	37.3000	39.2750	37.210000	38.2000	+1.785%	4,839,275	+56.073%
2025-11-25	36.1000	38.2900	35.910000	37.5300	+5.333%	5,199,568	+58.860%
2025-11-24	35.0300	36.1550	34.710000	35.6300	+0.849%	5,812,366	+67.331%
2025-11-21	34.0400	35.5350	33.830000	35.3300	+5.400%	5,420,138	+68.752%
2025-11-20	34.4600	35.0650	33.450000	33.5200	-1.988%	4,179,525	+77.864%
2025-11-19	33.6000	34.2100	32.750000	34.2000	+2.273%	3,403,948	+74.327%
2025-11-18	32.1000	33.5400	31.950000	33.4400	+4.142%	4,430,519	+78.289%
2025-11-17	34.3800	34.3800	32.095000	32.1100	-6.738%	4,555,322	+85.674%
2025-11-14	34.6600	34.8100	33.870000	34.4300	-1.035%	3,564,545	+73.163%
2025-11-13	34.2000	34.8300	33.635000	34.7900	+1.075%	4,283,544	+71.371%
2025-11-12	33.6900	34.7600	33.610000	34.4200	+0.820%	4,698,572	+73.213%
2025-11-11	33.4900	34.4299	33.490000	34.1400	+2.677%	5,763,246	+74.634%
2025-11-10	32.0300	33.6100	31.811900	33.2500	+2.750%	8,021,694	+79.308%
2025-11-07	30.7600	32.3800	30.685000	32.3600	+4.793%	12,321,881	+84.240%
2025-11-06	36.0800	36.5000	30.260000	30.8800	-24.332%	28,931,611	+93.070%
2025-11-05	40.8700	41.3900	40.340000	40.8100	+0.147%	4,040,880	+46.092%
2025-11-04	40.8500	41.1300	40.500000	40.7500	-1.427%	3,496,097	+46.307%
2025-11-03	41.5000	41.6300	40.340000	41.3400	-1.360%	4,954,016	+44.219%
2025-10-31	41.7400	42.7600	41.140000	41.9100	+0.096%	7,502,495	+42.257%
2025-10-30	41.4300	43.1650	41.130000	41.8700	-1.390%	36,898,724	+42.393%
2025-10-29	43.8200	44.1050	42.235000	42.4600	-4.477%	3,774,545	+40.415%
2025-10-28	44.9100	45.0000	44.160000	44.4500	-1.398%	3,442,875	+34.128%
2025-10-27	44.7100	45.0950	44.070000	45.0800	+1.853%	3,238,692	+32.254%
2025-10-24	43.7600	44.4950	43.210000	44.2600	+2.644%	3,309,280	+34.704%
2025-10-23	43.4200	43.5600	42.500000	43.1200	-1.687%	4,480,635	+38.265%
2025-10-22	44.6100	45.0300	43.770000	43.8600	-1.879%	3,660,565	+35.933%
2025-10-21	43.2000	45.1400	42.940000	44.7000	+3.881%	3,117,891	+33.378%
2025-10-20	43.0400	43.5800	42.340000	43.0300	+0.303%	3,379,015	+38.554%
2025-10-17	43.2000	43.9400	42.430000	42.9000	-0.855%	2,935,966	+38.974%
2025-10-16	44.2450	45.0000	42.860000	43.2700	-2.589%	3,675,131	+37.786%
2025-10-15	43.7200	45.0300	43.230000	44.4200	+0.955%	3,655,248	+34.219%
2025-10-14	43.4400	44.4400	43.040000	44.0000	+0.710%	3,700,447	+35.500%
2025-10-13	43.6600	43.9500	43.050000	43.6900	+1.205%	3,858,845	+36.461%
2025-10-10	44.3000	44.5948	43.070000	43.1700	-2.131%	4,297,509	+38.105%
2025-10-09	44.4200	44.4350	43.680000	44.1100	-0.564%	2,980,309	+35.162%
2025-10-08	44.8500	44.8800	44.340000	44.3600	-1.115%	4,079,876	+34.400%
2025-10-07	46.7900	47.1800	44.830000	44.8600	-4.166%	4,238,148	+32.902%
2025-10-06	46.8000	47.0100	46.052800	46.8100	+0.840%	4,006,060	+27.366%
2025-10-03	46.4200	46.5790	45.820000	46.4200	+0.760%	2,833,553	+28.436%
2025-10-02	45.5700	47.4400	45.570000	46.0700	+0.065%	5,937,524	+29.412%
2025-10-01	45.2700	46.1100	44.530000	46.0400	+2.608%	6,157,459	+29.496%
2025-09-30	45.0900	45.4700	44.480000	44.8700	-0.840%	5,210,237	+32.873%
2025-09-29	45.2000	45.3500	44.191000	45.2500	+0.869%	7,496,415	+31.757%
2025-09-26	44.7500	46.5900	44.550000	44.8600	-1.623%	10,160,715	+32.902%
2025-09-25	45.0200	46.6600	42.750000	45.6000	-20.070%	28,496,936	+30.746%
2025-09-24	57.6500	58.4500	56.550000	57.0500	-0.955%	5,670,382	+4.505%
2025-09-23	58.6900	59.0860	57.150000	57.6000	-0.861%	3,293,021	+3.507%
2025-09-22	58.4200	58.5550	57.715000	58.1000	-0.565%	3,065,610	+2.616%
2025-09-19	59.9550	59.9550	58.050000	58.4300	-2.617%	5,811,694	+2.037%
2025-09-18	60.0500	60.4700	59.480000	60.0000	+1.471%	2,336,998	-0.633%
2025-09-17	59.5700	61.7000	59.020000	59.1300	-2.022%	2,679,871	+0.829%
2025-09-16	60.6200	60.8100	59.500000	60.3500	-0.116%	2,204,887	-1.210%
2025-09-15	60.1800	61.7000	59.610000	60.4200	+1.088%	2,657,410	-1.324%
2025-09-12	60.9300	61.0800	59.610000	59.7700	-2.416%	1,976,367	-0.251%
2025-09-11	59.2500	61.6300	59.180100	61.2500	+3.480%	3,015,724	-2.661%
2025-09-10	60.6400	61.8300	58.730000	59.1900	-3.568%	2,502,525	+0.726%
2025-09-09	61.0000	61.7000	60.800000	61.3800	0.000%	2,238,258	-2.867%
2025-09-08	60.4300	61.5100	59.750000	61.3800	+1.120%	2,628,681	-2.867%
2025-09-05	61.3100	62.3400	60.330000	60.7000	-0.410%	2,367,987	-1.779%
2025-09-04	60.2800	60.9900	59.070000	60.9500	+1.229%	2,333,637	-2.182%
2025-09-03	59.4200	61.0800	59.300000	60.2100	+0.871%	5,112,834	-0.980%
2025-09-02	60.4500	60.7950	59.430000	59.6900	-2.706%	2,719,775	-0.117%
2025-08-29	62.3000	62.5629	61.220000	61.3500	-1.319%	1,865,100	-2.820%
2025-08-28	61.7600	62.1900	60.145000	62.1700	+0.161%	3,371,319	-4.102%
2025-08-27	59.9600	62.4800	59.660000	62.0700	+4.022%	3,416,205	-3.947%
2025-08-26	59.9000	60.1199	59.495000	59.6700	-0.317%	1,703,204	-0.084%
2025-08-25	59.6900	60.2936	59.460000	59.8600	-0.333%	1,543,580	-0.401%
2025-08-22	58.3400	60.4600	58.000000	60.0600	+3.748%	1,812,021	-0.733%
2025-08-21	57.5000	58.2500	56.950000	57.8900	+0.138%	1,586,231	+2.988%
2025-08-20	57.2500	59.3800	56.820000	57.8100	-2.644%	3,704,006	+3.131%
2025-08-19	58.7800	60.4399	58.555000	59.3800	+1.591%	2,446,893	+0.404%
2025-08-18	58.1300	58.6800	57.670000	58.4500	+1.195%	2,396,347	+2.002%
2025-08-15	58.4900	58.9200	57.561437	57.7600	-0.654%	2,382,742	+3.220%
2025-08-14	57.9000	58.1900	57.210000	58.1400	-0.819%	2,542,708	+2.546%
2025-08-13	56.7800	58.7400	56.445000	58.6200	+3.459%	3,314,172	+1.706%
2025-08-12	56.4200	57.0300	56.172200	56.6600	+1.287%	2,284,962	+5.224%
2025-08-11	55.4300	56.2100	55.030000	55.9400	+1.783%	2,172,285	+6.578%
2025-08-08	55.5600	55.5600	54.720100	54.9600	-0.525%	1,738,298	+8.479%
2025-08-07	57.0000	57.2150	55.030000	55.2500	-1.725%	2,353,150	+7.910%
2025-08-06	57.0700	57.9200	56.010000	56.2200	+0.214%	4,019,487	+6.048%
2025-08-05	54.9700	56.6500	54.810000	56.1000	+2.634%	3,529,616	+6.275%
2025-08-04	56.3000	56.7500	54.530000	54.6600	-2.358%	3,119,005	+9.074%
2025-08-01	56.5200	56.8150	55.370000	55.9800	-1.113%	3,829,166	+6.502%
2025-07-31	57.6800	58.3300	56.410000	56.6100	-2.397%	4,338,976	+5.317%
2025-07-30	59.2600	59.3600	57.540000	58.0000	-1.811%	3,404,192	+2.793%
2025-07-29	60.2100	60.2950	58.920000	59.0700	-1.975%	2,802,117	+0.931%
2025-07-28	60.8800	61.3900	60.080000	60.2600	-0.758%	2,104,719	-1.062%
2025-07-25	60.6500	60.8700	59.960000	60.7200	+0.830%	2,199,113	-1.812%
2025-07-24	62.1400	62.1900	60.210000	60.2200	-4.154%	3,508,744	-0.996%
2025-07-23	63.4900	63.7400	61.880000	62.8300	-1.102%	3,658,161	-5.109%
2025-07-22	61.7100	63.6550	61.550000	63.5300	+3.351%	2,705,942	-6.155%
2025-07-21	62.6200	62.8550	61.470000	61.4700	-1.836%	2,971,955	-3.010%
2025-07-18	62.8500	63.2300	61.865000	62.6200	+0.546%	2,813,405	-4.791%
2025-07-17	62.8100	63.1054	61.520000	62.2800	-0.176%	2,887,005	-4.271%
2025-07-16	63.3300	63.7600	61.654400	62.3900	-0.937%	2,777,584	-4.440%
2025-07-15	66.0400	66.0400	62.560000	62.9800	-3.405%	3,186,592	-5.335%
2025-07-14	64.6000	66.2300	64.415000	65.2000	+1.337%	2,632,226	-8.558%
2025-07-11	66.0800	66.3996	64.250000	64.3400	-3.884%	3,030,999	-7.336%
2025-07-10	67.1400	67.5300	66.310000	66.9400	-0.491%	4,280,602	-10.935%
2025-07-09	68.5100	68.7099	66.920000	67.2700	-1.623%	2,513,324	-11.372%
2025-07-08	69.0000	69.3799	68.060000	68.3800	-0.582%	3,065,600	-12.811%
2025-07-07	69.5800	70.0050	68.200000	68.7800	-2.592%	2,486,898	-13.318%
2025-07-03	71.3900	71.9900	70.530000	70.6100	-1.341%	1,313,519	-15.564%
2025-07-02	70.4600	71.9850	70.160000	71.5700	+1.836%	2,831,700	-16.697%
2025-07-01	67.5600	70.8800	66.870000	70.2800	+4.568%	3,385,700	-15.168%
2025-06-30	66.6300	67.6200	65.950000	67.2100	+0.916%	3,178,445	-11.293%
2025-06-27	67.1700	67.7300	66.150000	66.6000	-0.105%	5,648,028	-10.480%
2025-06-26	67.9200	68.2600	66.450000	66.6700	-1.230%	2,377,686	-10.574%
2025-06-25	68.2600	69.4750	67.460000	67.5000	-2.471%	4,196,558	-11.674%
2025-06-24	67.5600	69.7250	66.760000	69.2100	+3.037%	5,538,552	-13.856%
2025-06-23	67.9400	68.0000	64.350000	67.1700	-2.042%	6,211,413	-11.240%
2025-06-20	70.2700	70.4300	65.500000	68.5700	+6.591%	12,458,091	-13.052%
2025-06-18	64.3100	65.0500	63.890000	64.3300	-0.155%	5,626,536	-7.322%
2025-06-17	65.3300	65.6700	64.210000	64.4300	-2.156%	3,583,124	-7.465%
2025-06-16	65.8500	66.3200	64.980000	65.8500	+1.448%	3,490,530	-9.461%
2025-06-13	65.0200	66.3950	64.409200	64.9100	-1.815%	3,435,702	-8.150%
2025-06-12	66.9300	67.1800	65.780000	66.1100	-2.536%	2,498,061	-9.817%
2025-06-11	68.6900	68.8300	67.700000	67.8300	-0.964%	3,767,895	-12.104%
2025-06-10	67.6250	68.9200	67.535000	68.4900	+1.920%	4,349,266	-12.951%
2025-06-09	66.4900	67.2400	65.810000	67.2000	+2.268%	2,760,410	-11.280%
2025-06-06	66.2100	66.6400	65.045000	65.7100	+0.474%	1,821,692	-9.268%
2025-06-05	65.9400	66.3700	65.100000	65.4000	-0.774%	2,051,921	-8.838%
2025-06-04	66.1100	66.4600	65.680000	65.9100	-0.513%	2,438,976	-9.543%
2025-06-03	64.2900	66.6600	63.340000	66.2500	+3.193%	2,522,578	-10.008%
2025-06-02	63.9900	64.4050	62.090000	64.2000	-0.403%	2,558,655	-7.134%
2025-05-30	62.5100	64.9799	61.800000	64.4600	+2.317%	13,813,824	-7.509%
2025-05-29	63.2800	63.3500	62.200000	63.0000	+0.143%	2,068,550	-5.365%
2025-05-28	63.0300	64.0300	62.740000	62.9100	-0.079%	3,598,666	-5.230%
2025-05-27	62.8400	63.6325	62.060000	62.9600	+1.108%	2,775,959	-5.305%
2025-05-23	61.5900	62.6600	61.340600	62.2700	-1.503%	3,156,913	-4.256%
2025-05-22	63.1200	63.3800	62.155000	63.2200	-0.189%	2,914,875	-5.694%
2025-05-21	66.0000	66.1900	63.285000	63.3400	-5.151%	3,209,743	-5.873%
2025-05-20	67.7300	67.9437	66.590000	66.7800	-1.751%	2,555,595	-10.722%
2025-05-19	66.2500	68.4400	65.860000	67.9700	+1.071%	2,615,942	-12.285%
2025-05-16	67.5000	67.8650	67.000000	67.2500	-0.957%	2,631,724	-11.346%
2025-05-15	67.3400	67.9300	66.620000	67.9000	+0.118%	2,746,080	-12.194%
2025-05-14	69.3300	69.3300	67.585000	67.8200	-2.501%	4,084,366	-12.091%
2025-05-13	69.4700	70.3700	69.080000	69.5600	+0.724%	2,589,325	-14.290%
2025-05-12	69.8100	70.2600	68.240000	69.0600	+4.478%	3,465,707	-13.669%
2025-05-09	67.0500	67.0550	65.680000	66.1000	-0.676%	2,099,257	-9.803%
2025-05-08	66.1500	67.8100	65.380000	66.5500	+1.017%	3,847,882	-10.413%
2025-05-07	67.0500	67.3950	65.150000	65.8800	-0.738%	2,776,563	-9.502%
2025-05-06	65.3200	66.6500	65.150000	66.3700	+0.121%	2,310,585	-10.170%
2025-05-05	66.1000	67.3000	65.880000	66.2900	-0.630%	3,236,154	-10.062%
2025-05-02	66.2600	67.1000	65.735000	66.7100	+1.816%	2,086,466	-10.628%
2025-05-01	65.3900	66.9568	64.100000	65.5200	+1.314%	3,454,025	-9.005%
2025-04-30	63.5800	64.7400	62.145000	64.6700	-0.293%	3,704,934	-7.809%
2025-04-29	64.4400	65.2800	64.300000	64.8600	-0.384%	2,785,949	-8.079%
2025-04-28	65.8100	66.9300	64.320000	65.1100	+0.123%	3,041,899	-8.432%
2025-04-25	65.1300	65.6450	64.550000	65.0300	-0.990%	2,156,229	-8.319%
2025-04-24	65.9300	66.3400	64.720000	65.6800	-0.182%	2,432,443	-9.227%
2025-04-23	67.0100	68.5300	65.631000	65.8000	+1.153%	2,489,115	-9.392%
2025-04-22	63.0500	65.7500	63.050000	65.0500	+4.364%	3,057,628	-8.347%
2025-04-21	63.7600	64.1900	61.670000	62.3300	-3.499%	2,886,754	-4.348%
2025-04-17	64.0400	64.7700	63.630000	64.5900	+0.749%	2,270,752	-7.695%
2025-04-16	66.7700	67.0500	63.330000	64.1100	-5.345%	3,787,296	-7.004%
2025-04-15	67.6700	68.2000	66.760000	67.7300	+0.341%	3,230,101	-11.974%
2025-04-14	69.0200	70.0000	67.050000	67.5000	-1.258%	4,541,939	-11.674%
2025-04-11	65.9900	68.8900	65.497500	68.3600	+2.874%	5,219,010	-12.785%
2025-04-10	69.4850	71.5500	63.225000	66.4500	-17.000%	20,279,408	-10.278%
2025-04-09	72.1200	81.7900	72.030000	80.0600	+9.207%	7,537,803	-25.531%
2025-04-08	75.3700	77.9800	71.940000	73.3100	-0.610%	4,539,027	-18.674%
2025-04-07	73.5500	77.1850	71.310000	73.7600	-2.588%	4,339,734	-19.170%
2025-04-04	74.2400	77.3600	72.160000	75.7200	-0.968%	3,650,781	-21.263%
2025-04-03	79.2900	80.1700	76.135000	76.4600	-7.624%	4,514,441	-22.025%
2025-04-02	78.0400	82.7899	77.650000	82.7700	+4.932%	4,015,178	-27.969%
2025-04-01	77.6200	78.9900	77.190000	78.8800	+1.232%	4,104,388	-24.417%
2025-03-31	75.1800	78.3800	74.607000	77.9200	+2.540%	2,810,698	-23.486%
2025-03-28	76.0700	76.9200	74.770000	75.9900	-1.222%	2,800,041	-21.542%
2025-03-27	74.7200	77.8200	73.700000	76.9300	+2.478%	4,564,340	-22.501%
2025-03-26	75.5900	76.4200	74.920000	75.0700	+1.091%	2,401,681	-20.581%
2025-03-25	73.5400	74.5000	73.130000	74.2600	+0.979%	1,906,939	-19.715%
2025-03-24	72.1800	73.8500	71.750000	73.5400	+3.113%	2,200,872	-18.928%
2025-03-21	70.8200	71.9500	69.700000	71.3200	-0.516%	2,722,818	-16.405%
2025-03-20	70.1200	72.3000	69.821900	71.6900	+1.214%	2,361,222	-16.836%
2025-03-19	70.6700	71.6800	67.200000	70.8300	+0.711%	3,468,261	-15.827%
2025-03-18	71.4300	71.7500	69.640000	70.3300	-2.143%	1,642,718	-15.228%
2025-03-17	69.9200	72.3700	69.840000	71.8700	+2.818%	2,328,137	-17.045%
2025-03-14	70.2400	70.5400	69.290000	69.9000	+0.939%	1,869,626	-14.707%
2025-03-13	72.5500	72.8900	68.410000	69.2500	-4.535%	2,436,932	-13.906%
2025-03-12	73.2000	74.1950	71.932700	72.5400	-0.316%	2,044,922	-17.811%
2025-03-11	73.5800	74.1350	70.860000	72.7700	-1.662%	2,446,466	-18.071%
2025-03-10	75.9000	75.9000	73.780000	74.0000	-3.545%	3,001,337	-19.432%
2025-03-07	77.0000	77.2600	73.905000	76.7200	-0.981%	2,357,060	-22.289%
2025-03-06	77.8700	79.3700	77.220000	77.4800	-2.048%	1,972,006	-23.051%
2025-03-05	80.8300	80.9000	77.870000	79.1000	-2.526%	2,965,484	-24.627%
2025-03-04	80.5400	82.3015	78.890000	81.1500	-0.442%	1,989,348	-26.531%
2025-03-03	83.9600	84.4900	81.085000	81.5100	-1.760%	1,466,295	-26.856%
2025-02-28	82.3600	83.2200	81.830000	82.9700	+1.232%	1,530,200	-28.143%
2025-02-27	82.2600	82.9400	81.350000	81.9600	-0.679%	1,210,656	-27.257%
2025-02-26	83.2900	84.0900	82.265000	82.5200	-0.530%	1,469,268	-27.751%
2025-02-25	83.2700	83.6600	82.630000	82.9600	+0.084%	1,217,591	-28.134%

document.getElementById("Tthq1t").onerror = function(){this.style.display='none';}; .dark-mode .XnQ64R{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .XnQ64R{ color: #333333; background-color: white; border: 2px solid #333333; }KMXCarMax Inc.stock NYSE

KMX
CarMax Inc.
stock NYSE