CarMax, Inc. (KMX)
NYSE: KMX · Real-Time Price · USD
38.82
-0.08 (-0.21%)
Dec 5, 2025, 4:00 PM EST - Market closed
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 |
| Sep 25, 2025 | 45.02 | 46.66 | 42.75 | 45.60 | 45.60 | -20.07% | 28,496,936 |
| Sep 24, 2025 | 57.65 | 58.45 | 56.55 | 57.05 | 57.05 | -0.95% | 5,670,382 |
| Sep 23, 2025 | 58.69 | 59.09 | 57.15 | 57.60 | 57.60 | -0.86% | 3,293,021 |
| Sep 22, 2025 | 58.42 | 58.56 | 57.72 | 58.10 | 58.10 | -0.56% | 3,065,610 |
| Sep 19, 2025 | 59.96 | 59.96 | 58.05 | 58.43 | 58.43 | -2.62% | 5,811,694 |
| Sep 18, 2025 | 60.05 | 60.47 | 59.48 | 60.00 | 60.00 | 1.47% | 2,336,998 |
| Sep 17, 2025 | 59.57 | 61.70 | 59.02 | 59.13 | 59.13 | -2.02% | 2,679,871 |
| Sep 16, 2025 | 60.62 | 60.81 | 59.50 | 60.35 | 60.35 | -0.12% | 2,204,887 |
| Sep 15, 2025 | 60.18 | 61.70 | 59.61 | 60.42 | 60.42 | 1.09% | 2,657,410 |
| Sep 12, 2025 | 60.93 | 61.08 | 59.61 | 59.77 | 59.77 | -2.42% | 1,976,367 |
| Sep 11, 2025 | 59.25 | 61.63 | 59.18 | 61.25 | 61.25 | 3.48% | 3,015,724 |
| Sep 10, 2025 | 60.64 | 61.83 | 58.73 | 59.19 | 59.19 | -3.57% | 2,502,525 |
| Sep 9, 2025 | 61.00 | 61.70 | 60.80 | 61.38 | 61.38 | - | 2,238,258 |
| Sep 8, 2025 | 60.43 | 61.51 | 59.75 | 61.38 | 61.38 | 1.12% | 2,628,681 |
| Sep 5, 2025 | 61.31 | 62.34 | 60.33 | 60.70 | 60.70 | -0.41% | 2,367,987 |
| Sep 4, 2025 | 60.28 | 60.99 | 59.07 | 60.95 | 60.95 | 1.23% | 2,333,637 |
| Sep 3, 2025 | 59.42 | 61.08 | 59.30 | 60.21 | 60.21 | 0.87% | 5,112,834 |
| Sep 2, 2025 | 60.45 | 60.80 | 59.43 | 59.69 | 59.69 | -2.71% | 2,719,775 |
| Aug 29, 2025 | 62.30 | 62.56 | 61.22 | 61.35 | 61.35 | -1.32% | 1,865,100 |
| Aug 28, 2025 | 61.76 | 62.19 | 60.15 | 62.17 | 62.17 | 0.16% | 3,371,319 |
| Aug 27, 2025 | 59.96 | 62.48 | 59.66 | 62.07 | 62.07 | 4.02% | 3,416,205 |
| Aug 26, 2025 | 59.90 | 60.12 | 59.50 | 59.67 | 59.67 | -0.32% | 1,703,204 |
| Aug 25, 2025 | 59.69 | 60.29 | 59.46 | 59.86 | 59.86 | -0.33% | 1,543,580 |
| Aug 22, 2025 | 58.34 | 60.46 | 58.00 | 60.06 | 60.06 | 3.75% | 1,812,021 |
| Aug 21, 2025 | 57.50 | 58.25 | 56.95 | 57.89 | 57.89 | 0.14% | 1,586,231 |
| Aug 20, 2025 | 57.25 | 59.38 | 56.82 | 57.81 | 57.81 | -2.64% | 3,704,006 |
| Aug 19, 2025 | 58.78 | 60.44 | 58.56 | 59.38 | 59.38 | 1.59% | 2,446,893 |
| Aug 18, 2025 | 58.13 | 58.68 | 57.67 | 58.45 | 58.45 | 1.19% | 2,396,347 |
| Aug 15, 2025 | 58.49 | 58.92 | 57.56 | 57.76 | 57.76 | -0.65% | 2,382,742 |
| Aug 14, 2025 | 57.90 | 58.19 | 57.21 | 58.14 | 58.14 | -0.82% | 2,542,708 |
| Aug 13, 2025 | 56.78 | 58.74 | 56.45 | 58.62 | 58.62 | 3.46% | 3,314,172 |
| Aug 12, 2025 | 56.42 | 57.03 | 56.17 | 56.66 | 56.66 | 1.29% | 2,284,962 |
| Aug 11, 2025 | 55.43 | 56.21 | 55.03 | 55.94 | 55.94 | 1.78% | 2,172,285 |
| Aug 8, 2025 | 55.56 | 55.56 | 54.72 | 54.96 | 54.96 | -0.52% | 1,738,298 |
| Aug 7, 2025 | 57.00 | 57.22 | 55.03 | 55.25 | 55.25 | -1.73% | 2,353,150 |
| Aug 6, 2025 | 57.07 | 57.92 | 56.01 | 56.22 | 56.22 | 0.21% | 4,019,487 |
| Aug 5, 2025 | 54.97 | 56.65 | 54.81 | 56.10 | 56.10 | 2.63% | 3,529,616 |
| Aug 4, 2025 | 56.30 | 56.75 | 54.53 | 54.66 | 54.66 | -2.36% | 3,119,005 |
| Aug 1, 2025 | 56.52 | 56.82 | 55.37 | 55.98 | 55.98 | -1.11% | 3,829,166 |
| Jul 31, 2025 | 57.68 | 58.33 | 56.41 | 56.61 | 56.61 | -2.40% | 4,338,976 |
| Jul 30, 2025 | 59.26 | 59.36 | 57.54 | 58.00 | 58.00 | -1.81% | 3,404,192 |
| Jul 29, 2025 | 60.21 | 60.30 | 58.92 | 59.07 | 59.07 | -1.97% | 2,802,117 |
| Jul 28, 2025 | 60.88 | 61.39 | 60.08 | 60.26 | 60.26 | -0.76% | 2,104,719 |
| Jul 25, 2025 | 60.65 | 60.87 | 59.96 | 60.72 | 60.72 | 0.83% | 2,199,113 |
| Jul 24, 2025 | 62.14 | 62.19 | 60.21 | 60.22 | 60.22 | -4.15% | 3,508,744 |
| Jul 23, 2025 | 63.49 | 63.74 | 61.88 | 62.83 | 62.83 | -1.10% | 3,658,161 |
| Jul 22, 2025 | 61.71 | 63.66 | 61.55 | 63.53 | 63.53 | 3.35% | 2,705,942 |
| Jul 21, 2025 | 62.62 | 62.86 | 61.47 | 61.47 | 61.47 | -1.84% | 2,971,955 |
| Jul 18, 2025 | 62.85 | 63.23 | 61.87 | 62.62 | 62.62 | 0.55% | 2,813,405 |
| Jul 17, 2025 | 62.81 | 63.11 | 61.52 | 62.28 | 62.28 | -0.18% | 2,887,005 |