CarMax, Inc. (KMX)
NYSE: KMX · Real-Time Price · USD
68.75
+2.65 (4.01%)
May 12, 2025, 12:53 PM - Market open
CarMax Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 69.81 | 70.26 | 68.76 | 68.45 | - | 3.56% | 788,770 |
| May 9, 2025 | 67.05 | 67.06 | 65.68 | 66.10 | 66.10 | -0.68% | 2,099,257 |
| May 8, 2025 | 66.15 | 67.81 | 65.38 | 66.55 | 66.55 | 1.02% | 3,847,882 |
| May 7, 2025 | 67.05 | 67.40 | 65.15 | 65.88 | 65.88 | -0.74% | 2,776,563 |
| May 6, 2025 | 65.32 | 66.65 | 65.15 | 66.37 | 66.37 | 0.12% | 2,310,585 |
| May 5, 2025 | 66.10 | 67.30 | 65.88 | 66.29 | 66.29 | -0.63% | 3,236,154 |
| May 2, 2025 | 66.26 | 67.10 | 65.74 | 66.71 | 66.71 | 1.82% | 2,086,466 |
| May 1, 2025 | 65.39 | 66.96 | 64.10 | 65.52 | 65.52 | 1.31% | 3,454,025 |
| Apr 30, 2025 | 63.58 | 64.74 | 62.15 | 64.67 | 64.67 | -0.29% | 3,704,934 |
| Apr 29, 2025 | 64.44 | 65.28 | 64.30 | 64.86 | 64.86 | -0.38% | 2,785,949 |
| Apr 28, 2025 | 65.81 | 66.93 | 64.32 | 65.11 | 65.11 | 0.12% | 3,041,899 |
| Apr 25, 2025 | 65.13 | 65.65 | 64.55 | 65.03 | 65.03 | -0.99% | 2,156,229 |
| Apr 24, 2025 | 65.93 | 66.34 | 64.72 | 65.68 | 65.68 | -0.18% | 2,432,443 |
| Apr 23, 2025 | 67.01 | 68.53 | 65.63 | 65.80 | 65.80 | 1.15% | 2,489,115 |
| Apr 22, 2025 | 63.05 | 65.75 | 63.05 | 65.05 | 65.05 | 4.36% | 3,057,628 |
| Apr 21, 2025 | 63.76 | 64.19 | 61.67 | 62.33 | 62.33 | -3.50% | 2,886,754 |
| Apr 17, 2025 | 64.04 | 64.77 | 63.63 | 64.59 | 64.59 | 0.75% | 2,270,752 |
| Apr 16, 2025 | 66.77 | 67.05 | 63.33 | 64.11 | 64.11 | -5.34% | 3,787,296 |
| Apr 15, 2025 | 67.67 | 68.20 | 66.76 | 67.73 | 67.73 | 0.34% | 3,230,101 |
| Apr 14, 2025 | 69.02 | 70.00 | 67.05 | 67.50 | 67.50 | -1.26% | 4,541,939 |
| Apr 11, 2025 | 65.99 | 68.89 | 65.50 | 68.36 | 68.36 | 2.87% | 5,219,010 |
| Apr 10, 2025 | 69.49 | 71.55 | 63.23 | 66.45 | 66.45 | -17.00% | 20,279,408 |
| Apr 9, 2025 | 72.12 | 81.79 | 72.03 | 80.06 | 80.06 | 9.21% | 7,537,803 |
| Apr 8, 2025 | 75.37 | 77.98 | 71.94 | 73.31 | 73.31 | -0.61% | 4,539,027 |
| Apr 7, 2025 | 73.55 | 77.19 | 71.31 | 73.76 | 73.76 | -2.59% | 4,339,734 |
| Apr 4, 2025 | 74.24 | 77.36 | 72.16 | 75.72 | 75.72 | -0.97% | 3,650,781 |
| Apr 3, 2025 | 79.29 | 80.17 | 76.14 | 76.46 | 76.46 | -7.62% | 4,514,441 |
| Apr 2, 2025 | 78.04 | 82.79 | 77.65 | 82.77 | 82.77 | 4.93% | 4,015,178 |
| Apr 1, 2025 | 77.62 | 78.99 | 77.19 | 78.88 | 78.88 | 1.23% | 4,104,388 |
| Mar 31, 2025 | 75.18 | 78.38 | 74.61 | 77.92 | 77.92 | 2.54% | 2,810,698 |
| Mar 28, 2025 | 76.07 | 76.92 | 74.77 | 75.99 | 75.99 | -1.22% | 2,800,041 |
| Mar 27, 2025 | 74.72 | 77.82 | 73.70 | 76.93 | 76.93 | 2.48% | 4,564,340 |
| Mar 26, 2025 | 75.59 | 76.42 | 74.92 | 75.07 | 75.07 | 1.09% | 2,451,213 |
| Mar 25, 2025 | 73.54 | 74.50 | 73.13 | 74.26 | 74.26 | 0.98% | 1,967,904 |
| Mar 24, 2025 | 72.18 | 73.85 | 71.75 | 73.54 | 73.54 | 3.11% | 2,447,008 |
| Mar 21, 2025 | 70.82 | 71.95 | 69.70 | 71.32 | 71.32 | -0.52% | 2,971,347 |
| Mar 20, 2025 | 70.12 | 72.30 | 69.82 | 71.69 | 71.69 | 1.21% | 2,437,217 |
| Mar 19, 2025 | 70.67 | 71.68 | 67.20 | 70.83 | 70.83 | 0.71% | 3,575,485 |
| Mar 18, 2025 | 71.43 | 71.75 | 69.64 | 70.33 | 70.33 | -2.14% | 1,711,208 |
| Mar 17, 2025 | 69.92 | 72.37 | 69.84 | 71.87 | 71.87 | 2.82% | 2,421,101 |
| Mar 14, 2025 | 70.24 | 70.54 | 69.29 | 69.90 | 69.90 | 0.94% | 1,958,969 |
| Mar 13, 2025 | 72.55 | 72.89 | 68.41 | 69.25 | 69.25 | -4.54% | 2,519,726 |
| Mar 12, 2025 | 73.20 | 74.20 | 71.93 | 72.54 | 72.54 | -0.32% | 2,214,037 |
| Mar 11, 2025 | 73.58 | 74.14 | 70.86 | 72.77 | 72.77 | -1.66% | 2,484,933 |
| Mar 10, 2025 | 75.90 | 75.90 | 73.78 | 74.00 | 74.00 | -3.55% | 3,041,239 |
| Mar 7, 2025 | 77.00 | 77.26 | 73.91 | 76.72 | 76.72 | -0.98% | 2,401,866 |
| Mar 6, 2025 | 77.87 | 79.37 | 77.22 | 77.48 | 77.48 | -2.05% | 2,048,189 |
| Mar 5, 2025 | 80.83 | 80.90 | 77.87 | 79.10 | 79.10 | -2.53% | 3,091,292 |
| Mar 4, 2025 | 80.54 | 82.30 | 78.89 | 81.15 | 81.15 | -0.44% | 2,043,902 |
| Mar 3, 2025 | 83.96 | 84.49 | 81.09 | 81.51 | 81.51 | -1.76% | 1,504,357 |