CarMax Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	52.45	53.56	51.94	52.76	52.76	-0.26%	3,130,085
Jun 25, 2026	52.61	53.82	51.82	52.90	52.90	4.15%	3,440,627
Jun 24, 2026	52.36	53.76	50.46	50.79	50.79	-2.16%	4,158,186
Jun 23, 2026	52.00	52.88	51.20	51.91	51.91	-0.94%	2,504,204
Jun 22, 2026	52.64	53.83	51.85	52.40	52.40	-2.35%	5,773,014
Jun 18, 2026	48.30	53.93	47.73	53.66	53.66	13.14%	7,290,078
Jun 17, 2026	49.97	49.97	46.58	47.43	47.43	-8.98%	9,618,664
Jun 16, 2026	52.78	53.52	51.40	52.11	52.11	-0.19%	7,535,374
Jun 15, 2026	51.87	52.91	51.12	52.21	52.21	1.85%	5,014,277
Jun 12, 2026	51.71	52.06	50.60	51.26	51.26	-0.60%	3,270,066
Jun 11, 2026	48.94	51.59	48.59	51.57	51.57	6.33%	4,132,178
Jun 10, 2026	47.92	49.17	47.71	48.50	48.50	1.02%	3,633,284
Jun 9, 2026	47.50	49.43	46.86	48.01	48.01	1.07%	2,165,717
Jun 8, 2026	46.81	49.32	45.99	47.50	47.50	0.74%	3,587,822
Jun 5, 2026	47.00	47.21	46.17	47.15	47.15	0.49%	2,099,016
Jun 4, 2026	46.41	47.59	45.35	46.92	46.92	1.93%	2,982,885
Jun 3, 2026	43.74	47.79	43.52	46.03	46.03	4.78%	5,092,468
Jun 2, 2026	45.00	45.05	43.24	43.93	43.93	-2.42%	3,001,332
Jun 1, 2026	44.50	45.12	43.87	45.02	45.02	0.90%	2,507,131
May 29, 2026	44.28	45.43	43.79	44.62	44.62	1.64%	3,874,752
May 28, 2026	41.63	44.03	41.30	43.90	43.90	3.88%	2,683,396
May 27, 2026	41.12	42.84	41.08	42.26	42.26	3.99%	4,267,603
May 26, 2026	40.50	42.09	40.30	40.64	40.64	0.77%	2,716,201
May 22, 2026	38.96	40.38	38.96	40.33	40.33	3.62%	1,877,323
May 21, 2026	36.85	39.01	36.50	38.92	38.92	4.26%	2,251,404
May 20, 2026	36.20	37.68	35.17	37.33	37.33	2.92%	3,514,364
May 19, 2026	37.00	37.28	36.27	36.27	36.27	-2.11%	2,693,952
May 18, 2026	37.10	37.81	36.40	37.05	37.05	0.32%	3,106,040
May 15, 2026	38.20	38.41	36.90	36.93	36.93	-3.05%	3,154,224
May 14, 2026	37.67	38.38	37.38	38.09	38.09	2.75%	2,174,374
May 13, 2026	37.90	37.90	36.43	37.07	37.07	-2.98%	3,338,671
May 12, 2026	39.00	39.22	36.94	38.21	38.21	-2.23%	3,506,108
May 11, 2026	40.43	40.48	38.94	39.08	39.08	-3.12%	2,240,482
May 8, 2026	39.99	40.43	39.52	40.34	40.34	1.08%	2,315,019
May 7, 2026	39.34	39.95	38.97	39.91	39.91	1.22%	2,463,754
May 6, 2026	38.01	39.85	37.82	39.43	39.43	5.85%	2,676,114
May 5, 2026	36.93	37.42	36.57	37.25	37.25	1.00%	2,140,722
May 4, 2026	38.20	38.55	36.61	36.88	36.88	-4.28%	2,894,774
May 1, 2026	39.55	40.00	38.22	38.53	38.53	-1.98%	2,329,433
Apr 30, 2026	38.22	39.59	37.84	39.31	39.31	2.50%	2,673,395
Apr 29, 2026	38.58	39.37	38.09	38.35	38.35	-0.75%	2,132,719
Apr 28, 2026	38.61	38.94	37.60	38.64	38.64	1.23%	2,281,849
Apr 27, 2026	38.63	39.04	37.55	38.17	38.17	-0.26%	2,689,504
Apr 24, 2026	38.67	38.69	37.82	38.27	38.27	-0.73%	2,850,105
Apr 23, 2026	39.60	40.16	38.41	38.55	38.55	-2.60%	2,994,444
Apr 22, 2026	39.75	40.43	38.84	39.58	39.58	1.38%	3,212,628
Apr 21, 2026	40.90	40.96	38.91	39.04	39.04	-3.98%	2,783,188
Apr 20, 2026	40.62	41.07	39.83	40.66	40.66	-0.54%	3,770,678
Apr 17, 2026	40.63	43.00	40.63	40.88	40.88	0.96%	4,159,198
Apr 16, 2026	40.80	41.87	39.65	40.49	40.49	-0.05%	4,156,847
Apr 15, 2026	41.60	41.66	40.17	40.51	40.51	-2.76%	4,896,919
Apr 14, 2026	44.17	44.20	40.55	41.66	41.66	-15.12%	13,496,280
Apr 13, 2026	46.86	49.44	46.28	49.08	49.08	5.05%	6,698,292
Apr 10, 2026	45.60	46.75	45.11	46.72	46.72	3.09%	3,331,432
Apr 9, 2026	44.07	45.66	43.85	45.32	45.32	2.44%	2,057,901
Apr 8, 2026	44.83	45.83	44.24	44.24	44.24	2.15%	3,461,722
Apr 7, 2026	42.94	43.62	42.17	43.31	43.31	1.64%	2,472,917
Apr 6, 2026	40.89	42.85	40.89	42.61	42.61	3.35%	3,633,252
Apr 2, 2026	39.64	41.26	39.02	41.23	41.23	2.28%	2,256,230
Apr 1, 2026	41.22	41.59	40.23	40.31	40.31	-3.05%	3,074,673
Mar 31, 2026	40.72	42.32	40.25	41.58	41.58	3.98%	3,272,067
Mar 30, 2026	41.19	41.19	39.71	39.99	39.99	-2.13%	2,159,219
Mar 27, 2026	42.41	42.61	40.73	40.86	40.86	-4.26%	2,331,620
Mar 26, 2026	41.74	42.74	41.54	42.68	42.68	1.91%	2,458,789
Mar 25, 2026	42.63	43.28	40.12	41.88	41.88	-0.52%	5,529,117
Mar 24, 2026	42.51	43.82	42.08	42.10	42.10	-1.84%	2,958,098
Mar 23, 2026	42.73	44.02	42.23	42.89	42.89	2.46%	2,598,098
Mar 20, 2026	42.44	42.70	41.40	41.86	41.86	-1.23%	5,771,423
Mar 19, 2026	41.49	42.56	40.75	42.38	42.38	1.39%	2,127,750
Mar 18, 2026	42.11	43.21	41.73	41.80	41.80	-1.25%	2,227,656
Mar 17, 2026	42.38	43.06	42.13	42.33	42.33	1.49%	2,289,509
Mar 16, 2026	42.10	42.57	41.55	41.71	41.71	-0.31%	3,204,636
Mar 13, 2026	41.35	42.33	41.11	41.84	41.84	2.05%	2,926,550
Mar 12, 2026	41.86	42.60	40.83	41.00	41.00	-3.53%	2,304,765
Mar 11, 2026	44.80	45.44	41.76	42.50	42.50	0.85%	5,861,894
Mar 10, 2026	42.50	43.22	42.00	42.14	42.14	-0.85%	4,050,562
Mar 9, 2026	40.88	42.52	40.14	42.50	42.50	0.73%	3,902,091
Mar 6, 2026	41.09	42.34	40.00	42.19	42.19	0.33%	3,001,309
Mar 5, 2026	41.64	42.40	41.37	42.05	42.05	-0.17%	2,073,923
Mar 4, 2026	41.99	42.58	41.00	42.12	42.12	0.67%	2,500,948
Mar 3, 2026	40.43	42.28	39.35	41.84	41.84	0.07%	2,708,580
Mar 2, 2026	42.22	42.42	41.27	41.81	41.81	-3.15%	2,799,256
Feb 27, 2026	41.92	43.69	41.43	43.17	43.17	0.72%	2,943,211
Feb 26, 2026	42.52	43.59	42.24	42.86	42.86	1.90%	3,072,100
Feb 25, 2026	42.91	43.20	41.80	42.06	42.06	-2.53%	3,799,014
Feb 24, 2026	42.86	43.89	42.69	43.15	43.15	1.96%	2,481,989
Feb 23, 2026	44.14	44.14	41.87	42.32	42.32	-4.90%	3,748,890
Feb 20, 2026	44.34	45.60	43.73	44.50	44.50	-0.18%	2,439,714
Feb 19, 2026	45.30	46.41	44.37	44.58	44.58	-2.34%	3,187,641
Feb 18, 2026	42.41	46.18	42.35	45.65	45.65	8.05%	5,318,525
Feb 17, 2026	41.65	43.15	41.00	42.25	42.25	1.98%	4,752,286
Feb 13, 2026	41.94	41.94	39.80	41.43	41.43	1.15%	3,842,153
Feb 12, 2026	44.77	45.98	40.07	40.96	40.96	-10.57%	7,762,548
Feb 11, 2026	45.56	46.19	44.43	45.80	45.80	-0.07%	2,828,065
Feb 10, 2026	46.99	47.20	45.82	45.83	45.83	-1.36%	2,004,431
Feb 9, 2026	47.71	47.76	46.38	46.46	46.46	-1.51%	1,767,997
Feb 6, 2026	45.82	47.72	45.65	47.17	47.17	3.74%	2,685,828
Feb 5, 2026	46.70	47.10	45.34	45.47	45.47	-3.79%	2,738,793
Feb 4, 2026	45.96	47.99	45.35	47.26	47.26	4.63%	3,992,412
Feb 3, 2026	44.64	46.80	44.51	45.17	45.17	0.87%	2,657,415