CarMax Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 9, 2026	40.88	41.22	40.14	40.58	-	-3.82%	1,043,115
Mar 6, 2026	41.09	42.34	40.00	42.19	42.19	0.33%	2,999,090
Mar 5, 2026	41.64	42.40	41.37	42.05	42.05	-0.17%	2,072,033
Mar 4, 2026	41.99	42.58	41.00	42.12	42.12	0.67%	2,428,135
Mar 3, 2026	40.43	42.28	39.35	41.84	41.84	0.07%	2,708,173
Mar 2, 2026	42.22	42.42	41.27	41.81	41.81	-3.15%	2,799,116
Feb 27, 2026	41.92	43.69	41.43	43.17	43.17	0.72%	2,933,882
Feb 26, 2026	42.52	43.59	42.24	42.86	42.86	1.90%	3,070,691
Feb 25, 2026	42.91	43.20	41.80	42.06	42.06	-2.53%	3,795,386
Feb 24, 2026	42.86	43.89	42.69	43.15	43.15	1.96%	2,481,424
Feb 23, 2026	44.14	44.14	41.87	42.32	42.32	-4.90%	3,747,326
Feb 20, 2026	44.34	45.60	43.73	44.50	44.50	-0.18%	2,437,652
Feb 19, 2026	45.30	46.41	44.37	44.58	44.58	-2.34%	3,185,503
Feb 18, 2026	42.41	46.18	42.35	45.65	45.65	8.05%	5,301,844
Feb 17, 2026	41.65	43.15	41.00	42.25	42.25	1.98%	4,750,933
Feb 13, 2026	41.94	41.94	39.80	41.43	41.43	1.15%	3,841,132
Feb 12, 2026	44.77	45.98	40.07	40.96	40.96	-10.57%	7,750,673
Feb 11, 2026	45.56	46.19	44.43	45.80	45.80	-0.07%	2,824,777
Feb 10, 2026	46.99	47.20	45.82	45.83	45.83	-1.36%	2,003,517
Feb 9, 2026	47.71	47.76	46.38	46.46	46.46	-1.51%	1,767,759
Feb 6, 2026	45.82	47.72	45.65	47.17	47.17	3.74%	2,685,239
Feb 5, 2026	46.70	47.10	45.34	45.47	45.47	-3.79%	2,733,335
Feb 4, 2026	45.96	47.99	45.35	47.26	47.26	4.63%	3,988,563
Feb 3, 2026	44.64	46.80	44.51	45.17	45.17	0.87%	2,656,438
Feb 2, 2026	44.20	45.26	43.81	44.78	44.78	0.54%	2,429,233
Jan 30, 2026	45.46	45.58	44.03	44.54	44.54	-2.17%	3,281,919
Jan 29, 2026	46.34	46.77	44.90	45.53	45.53	-3.05%	3,176,218
Jan 28, 2026	46.70	47.75	45.69	46.96	46.96	1.34%	3,259,441
Jan 27, 2026	45.06	46.82	44.28	46.34	46.34	2.66%	2,828,019
Jan 26, 2026	46.36	46.36	44.46	45.14	45.14	-2.48%	2,942,926
Jan 23, 2026	47.54	47.88	46.15	46.29	46.29	-3.22%	2,268,459
Jan 22, 2026	49.01	49.89	47.28	47.83	47.83	-1.89%	3,939,668
Jan 21, 2026	47.90	49.08	47.61	48.75	48.75	2.74%	2,910,507
Jan 20, 2026	48.02	48.21	46.99	47.45	47.45	-2.83%	3,650,318
Jan 16, 2026	48.00	48.85	48.00	48.83	48.83	0.64%	2,894,514
Jan 15, 2026	46.74	48.83	46.60	48.52	48.52	3.68%	4,867,267
Jan 14, 2026	46.28	48.50	46.00	46.80	46.80	0.75%	5,832,711
Jan 13, 2026	44.88	46.49	44.04	46.45	46.45	3.91%	3,961,182
Jan 12, 2026	44.74	45.39	44.20	44.70	44.70	-1.17%	2,563,647
Jan 9, 2026	44.91	45.43	43.75	45.23	45.23	1.37%	3,187,562
Jan 8, 2026	42.51	45.38	42.32	44.62	44.62	3.48%	4,729,733
Jan 7, 2026	41.86	43.73	41.52	43.12	43.12	5.35%	6,510,758
Jan 6, 2026	39.94	41.03	39.56	40.93	40.93	1.51%	3,008,440
Jan 5, 2026	39.15	41.31	38.87	40.32	40.32	2.62%	4,562,499
Jan 2, 2026	38.77	39.41	38.25	39.29	39.29	1.68%	2,688,424
Dec 31, 2025	39.22	39.50	38.59	38.64	38.64	-1.70%	2,108,049
Dec 30, 2025	38.96	39.57	38.78	39.31	39.31	0.36%	2,571,801
Dec 29, 2025	39.43	39.43	38.45	39.17	39.17	-0.25%	2,937,214
Dec 26, 2025	38.96	39.31	38.65	39.27	39.27	0.23%	2,543,466
Dec 24, 2025	38.72	39.59	38.10	39.18	39.18	1.90%	1,929,843
Dec 23, 2025	38.35	38.72	37.76	38.45	38.45	0.79%	3,509,950
Dec 22, 2025	38.33	39.26	37.82	38.15	38.15	-0.83%	7,041,033
Dec 19, 2025	38.55	39.03	37.39	38.47	38.47	-2.21%	9,233,441
Dec 18, 2025	38.40	41.99	38.34	39.34	39.34	-4.21%	12,481,002
Dec 17, 2025	40.46	41.30	40.19	41.07	41.07	1.08%	5,479,024
Dec 16, 2025	40.20	41.06	40.00	40.63	40.63	-0.71%	3,782,341
Dec 15, 2025	41.83	41.93	40.74	40.92	40.92	-0.22%	4,435,127
Dec 12, 2025	42.00	42.06	40.85	41.01	41.01	-1.54%	3,378,096
Dec 11, 2025	41.04	41.70	40.75	41.65	41.65	1.07%	3,581,151
Dec 10, 2025	39.15	41.70	38.96	41.21	41.21	5.59%	3,961,927
Dec 9, 2025	39.13	39.51	38.70	39.03	39.03	-0.59%	2,648,536
Dec 8, 2025	39.23	39.73	38.48	39.26	39.26	1.13%	3,722,707
Dec 5, 2025	38.90	39.69	38.55	38.82	38.82	-0.21%	3,234,041
Dec 4, 2025	39.17	39.29	38.39	38.90	38.90	-0.31%	2,404,637
Dec 3, 2025	38.81	39.55	38.65	39.02	39.02	0.80%	2,757,780
Dec 2, 2025	38.75	39.30	38.28	38.71	38.71	0.39%	3,773,936
Dec 1, 2025	38.18	39.51	37.83	38.56	38.56	-0.26%	2,646,223
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