CarMax Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	38.90	39.69	38.55	38.82	38.82	-0.21%	3,227,336
Dec 4, 2025	39.17	39.29	38.39	38.90	38.90	-0.31%	2,399,116
Dec 3, 2025	38.81	39.55	38.65	39.02	39.02	0.80%	2,674,699
Dec 2, 2025	38.75	39.30	38.28	38.71	38.71	0.39%	3,738,332
Dec 1, 2025	38.18	39.51	37.83	38.56	38.56	-0.26%	2,640,986
Nov 28, 2025	38.24	38.82	37.81	38.66	38.66	1.20%	1,365,201
Nov 26, 2025	37.30	39.28	37.21	38.20	38.20	1.79%	4,839,275
Nov 25, 2025	36.10	38.29	35.91	37.53	37.53	5.33%	5,199,568
Nov 24, 2025	35.03	36.16	34.71	35.63	35.63	0.85%	5,812,366
Nov 21, 2025	34.04	35.54	33.83	35.33	35.33	5.40%	5,420,138
Nov 20, 2025	34.46	35.07	33.45	33.52	33.52	-1.99%	4,179,525
Nov 19, 2025	33.60	34.21	32.75	34.20	34.20	2.27%	3,403,948
Nov 18, 2025	32.10	33.54	31.95	33.44	33.44	4.14%	4,430,519
Nov 17, 2025	34.38	34.38	32.10	32.11	32.11	-6.74%	4,555,322
Nov 14, 2025	34.66	34.81	33.87	34.43	34.43	-1.03%	3,564,545
Nov 13, 2025	34.20	34.83	33.64	34.79	34.79	1.07%	4,283,544
Nov 12, 2025	33.69	34.76	33.61	34.42	34.42	0.82%	4,698,572
Nov 11, 2025	33.49	34.43	33.49	34.14	34.14	2.68%	5,763,246
Nov 10, 2025	32.03	33.61	31.81	33.25	33.25	2.75%	8,021,694
Nov 7, 2025	30.76	32.38	30.69	32.36	32.36	4.79%	12,321,881
Nov 6, 2025	36.08	36.50	30.26	30.88	30.88	-24.33%	28,932,011
Nov 5, 2025	40.87	41.39	40.34	40.81	40.81	0.15%	4,040,880
Nov 4, 2025	40.85	41.13	40.50	40.75	40.75	-1.43%	3,496,097
Nov 3, 2025	41.50	41.63	40.34	41.34	41.34	-1.36%	4,954,016
Oct 31, 2025	41.74	42.76	41.14	41.91	41.91	0.10%	7,502,495
Oct 30, 2025	41.43	43.17	41.13	41.87	41.87	-1.39%	36,898,724
Oct 29, 2025	43.82	44.11	42.24	42.46	42.46	-4.48%	3,774,545
Oct 28, 2025	44.91	45.00	44.16	44.45	44.45	-1.40%	3,442,875
Oct 27, 2025	44.71	45.10	44.07	45.08	45.08	1.85%	3,238,692
Oct 24, 2025	43.76	44.50	43.21	44.26	44.26	2.64%	3,309,280
Oct 23, 2025	43.42	43.56	42.50	43.12	43.12	-1.69%	4,480,635
Oct 22, 2025	44.61	45.03	43.77	43.86	43.86	-1.88%	3,660,565
Oct 21, 2025	43.20	45.14	42.94	44.70	44.70	3.88%	3,117,891
Oct 20, 2025	43.04	43.58	42.34	43.03	43.03	0.30%	3,379,015
Oct 17, 2025	43.20	43.94	42.43	42.90	42.90	-0.86%	2,935,966
Oct 16, 2025	44.25	45.00	42.86	43.27	43.27	-2.59%	3,675,131
Oct 15, 2025	43.72	45.03	43.23	44.42	44.42	0.95%	3,655,248
Oct 14, 2025	43.44	44.44	43.04	44.00	44.00	0.71%	3,700,447
Oct 13, 2025	43.66	43.95	43.05	43.69	43.69	1.20%	3,858,845
Oct 10, 2025	44.30	44.60	43.07	43.17	43.17	-2.13%	4,297,509
Oct 9, 2025	44.42	44.44	43.68	44.11	44.11	-0.56%	2,980,309
Oct 8, 2025	44.85	44.88	44.34	44.36	44.36	-1.11%	4,079,876
Oct 7, 2025	46.79	47.18	44.83	44.86	44.86	-4.17%	4,238,148
Oct 6, 2025	46.80	47.01	46.05	46.81	46.81	0.84%	4,006,060
Oct 3, 2025	46.42	46.58	45.82	46.42	46.42	0.76%	2,833,553
Oct 2, 2025	45.57	47.44	45.57	46.07	46.07	0.07%	5,937,524
Oct 1, 2025	45.27	46.11	44.53	46.04	46.04	2.61%	6,157,459
Sep 30, 2025	45.09	45.47	44.48	44.87	44.87	-0.84%	5,210,237
Sep 29, 2025	45.20	45.35	44.19	45.25	45.25	0.87%	7,496,415
Sep 26, 2025	44.75	46.59	44.55	44.86	44.86	-1.62%	10,160,715